Fuel Tech, Inc. (FTEK)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.1800 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 151,000 |
| 25 abr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 21,700 |
| 24 abr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 35,800 |
| 23 abr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 16,000 |
| 22 abr 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 19,800 |
| 19 abr 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 64,800 |
| 18 abr 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 12,800 |
| 17 abr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 45,600 |
| 16 abr 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 58,000 |
| 15 abr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 9,000 |
| 12 abr 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 30,600 |
| 11 abr 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 26,300 |
| 10 abr 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 93,400 |
| 09 abr 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 45,200 |
| 08 abr 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 70,300 |
| 05 abr 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 18,300 |
| 04 abr 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 24,900 |
| 03 abr 2024 | 1.2200 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 67,600 |
| 02 abr 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 67,900 |
| 01 abr 2024 | 1.1900 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 63,800 |
| 28 mar 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 34,800 |
| 27 mar 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 83,400 |
| 26 mar 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 188,300 |
| 25 mar 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 34,800 |
| 22 mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 81,900 |
| 21 mar 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 45,100 |
| 20 mar 2024 | 1.0900 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 207,100 |
| 19 mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 25,900 |
| 18 mar 2024 | 1.0700 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 176,900 |
| 15 mar 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 109,600 |
| 14 mar 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 283,900 |
| 13 mar 2024 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 312,000 |
| 12 mar 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 286,800 |
| 11 mar 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 140,100 |
| 08 mar 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 38,700 |
| 07 mar 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 43,100 |
| 06 mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 12,300 |
| 05 mar 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 26,500 |
| 04 mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 36,100 |
| 01 mar 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 172,700 |
| 29 feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 43,000 |
| 28 feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 115,000 |
| 27 feb 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 51,800 |
| 26 feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 23,400 |
| 23 feb 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 67,800 |
| 22 feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 40,000 |
| 21 feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 27,800 |
| 20 feb 2024 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 58,300 |
| 16 feb 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 66,900 |
| 15 feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 29,200 |
| 14 feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 34,200 |
| 13 feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 58,500 |
| 12 feb 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 27,300 |
| 09 feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 53,000 |
| 08 feb 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 63,100 |
| 07 feb 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 76,800 |
| 06 feb 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 96,500 |
| 05 feb 2024 | 1.0500 | 1.1900 | 1.0500 | 1.1500 | 1.1500 | 360,700 |
| 02 feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 28,600 |
| 01 feb 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 34,100 |
| 31 ene 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 128,700 |
| 30 ene 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 14,600 |
| 29 ene 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 32,700 |
| 26 ene 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 8,100 |
| 25 ene 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 24,500 |
| 24 ene 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 78,900 |
| 23 ene 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 74,000 |
| 22 ene 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 31,500 |
| 19 ene 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 42,300 |
| 18 ene 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 16,300 |
| 17 ene 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 13,500 |
| 16 ene 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 38,400 |
| 12 ene 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 20,100 |
| 11 ene 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 33,300 |
| 10 ene 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 13,400 |
| 09 ene 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 77,500 |
| 08 ene 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 112,800 |
| 05 ene 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 10,600 |
| 04 ene 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 32,900 |
| 03 ene 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 33,200 |
| 02 ene 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 37,000 |
| 29 dic 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 108,600 |
| 28 dic 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 80,900 |
| 27 dic 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 59,300 |
| 26 dic 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 36,800 |
| 22 dic 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 51,000 |
| 21 dic 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 74,700 |
| 20 dic 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 50,100 |
| 19 dic 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 29,800 |
| 18 dic 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 45,600 |
| 15 dic 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 13,600 |
| 14 dic 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 31,400 |
| 13 dic 2023 | 1.0200 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 68,900 |
| 12 dic 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 140,100 |
| 11 dic 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 24,000 |
| 08 dic 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 22,900 |
| 07 dic 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 33,000 |
| 06 dic 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 91,300 |
| 05 dic 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 13,700 |
| 04 dic 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 65,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.