U.S. markets open in 8 hours 12 minutes

TechnipFMC plc (FTI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.72-0.12 (-0.46%)
Al cierre: 04:00PM EDT
25.45 -0.27 (-1.05%)
Fuera de horario: 06:28PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202425.7026.1925.4825.7225.724,702,800
23 abr 202425.3225.8725.2025.8425.842,582,200
22 abr 202425.1025.7524.8225.3825.384,395,200
19 abr 202424.9425.3624.8625.2225.223,508,500
18 abr 202425.4925.8225.0625.1625.163,023,500
17 abr 202425.3625.5725.0925.3425.343,451,300
16 abr 202425.4325.5124.9525.2825.282,624,100
15 abr 202426.0426.2225.3325.4725.472,446,700
12 abr 202426.6426.6525.6325.8725.874,756,900
11 abr 202426.8526.8526.2826.3626.363,733,900
10 abr 202426.2427.2626.1326.9526.956,464,700
09 abr 202426.5126.6926.0426.1926.195,838,500
08 abr 202427.0527.1526.6226.6226.623,633,800
05 abr 202426.7527.1626.5026.9326.933,423,800
04 abr 202426.8026.8826.3426.3726.374,565,600
03 abr 202426.4926.9526.4026.9026.904,867,300
02 abr 202425.6726.4925.3926.3626.366,610,700
01 abr 202425.3025.7124.9425.4925.492,762,500
28 mar 202425.5925.6124.9525.1125.115,005,200
27 mar 202425.4325.5124.7925.3325.334,305,600
26 mar 202425.5025.5924.9325.3625.365,537,600
25 mar 202425.4425.7125.3425.3425.343,173,200
22 mar 202425.2525.3624.9825.2825.283,724,500
21 mar 202424.9025.4024.8725.1925.193,386,400
20 mar 202424.6225.0524.5824.8824.883,552,800
19 mar 202424.5525.0024.4324.9524.953,773,500
18 mar 202424.3925.0324.2624.5824.586,425,400
18 mar 20240.05 Dividendo
15 mar 202424.0724.7424.0724.5524.509,136,000
14 mar 202423.3824.2923.3124.0423.998,045,100
13 mar 202422.5123.2322.3323.2323.187,019,000
12 mar 202422.1822.4822.0822.3222.273,540,200
11 mar 202422.0422.3021.7822.2822.234,226,300
08 mar 202422.2022.4021.9422.0221.983,858,000
07 mar 202421.8422.4121.6422.2422.195,293,900
06 mar 202421.9822.0821.3621.5921.555,341,400
05 mar 202421.6522.0521.5621.8221.785,019,700
04 mar 202422.6022.6121.6321.6821.647,687,200
01 mar 202421.9522.9721.9222.5822.536,360,100
29 feb 202422.0622.2421.6121.6921.655,545,500
28 feb 202421.9522.2921.6521.9121.874,049,300
27 feb 202422.0722.0821.5521.9721.934,727,300
26 feb 202421.5822.1321.2821.9721.936,772,800
23 feb 202421.1921.7320.9321.5321.497,206,700
22 feb 202420.4921.6720.0421.5221.489,207,300
21 feb 202420.0120.4919.8620.2720.236,440,400
20 feb 202419.6620.0219.4819.9419.903,684,400
16 feb 202419.6919.9019.4419.7219.683,450,400
15 feb 202419.3119.6919.2319.6919.654,682,200
14 feb 202419.1619.4019.0219.2319.195,662,300
13 feb 202419.1119.2018.7818.9918.953,631,200
12 feb 202419.2219.3719.1519.2019.163,860,200
09 feb 202419.1519.3518.9719.1419.102,840,800
08 feb 202419.0219.3718.9619.2519.216,323,400
07 feb 202418.9919.1818.8219.0819.044,013,400
06 feb 202418.9219.1318.8418.9518.913,499,600
05 feb 202418.8518.9518.5418.8018.762,663,700
02 feb 202419.2619.3818.8618.8718.833,849,400
01 feb 202419.4419.5819.1719.3319.294,183,400
31 ene 202419.9319.9319.3219.3419.306,939,500
30 ene 202419.4919.8519.1619.7919.759,902,900
29 ene 202420.4420.5320.2320.4020.362,750,200
26 ene 202419.9320.5719.8520.5720.533,688,200
25 ene 202420.0920.1719.6419.9719.934,661,900
24 ene 202419.7319.9119.4519.7519.714,169,300
23 ene 202419.5520.0919.4619.5519.514,645,500
22 ene 202419.3519.7619.2119.6419.604,535,500
19 ene 202419.1119.5119.0419.3719.335,016,200
18 ene 202418.8719.1018.6319.0519.013,070,600
17 ene 202418.5019.1418.5018.7618.723,471,600
16 ene 202418.8919.0318.6218.6518.613,805,000
12 ene 202419.0119.1118.6518.8818.843,049,400
11 ene 202418.5518.7018.3718.6618.623,323,300
10 ene 202418.7918.8118.3318.5118.474,701,900
09 ene 202418.9119.0018.5218.8518.814,437,700
08 ene 202419.4219.4318.7319.0519.017,026,400
05 ene 202419.7320.0219.6519.8319.794,387,800
04 ene 202420.0020.1019.5119.5619.523,085,500
03 ene 202420.0520.1619.7219.8819.844,557,600
02 ene 202420.3420.4219.9120.0520.015,079,500
29 dic 202320.1920.3420.1220.1420.103,165,700
28 dic 202320.2720.4820.1620.2520.212,123,200
27 dic 202320.3220.5920.2720.4120.372,011,300
26 dic 202320.5020.6420.3220.4120.371,984,000
22 dic 202320.3120.4120.1420.2420.202,553,300
21 dic 202320.1520.3319.8620.0119.974,254,200
20 dic 202320.2320.6920.1820.1820.143,298,800
19 dic 202320.2520.4920.1420.3520.312,671,500
18 dic 202320.3720.7120.1120.1220.083,546,100
15 dic 202319.6820.0819.4320.0720.037,700,600
14 dic 202319.5719.9519.3119.8919.8512,786,100
13 dic 202318.7819.3618.6619.3219.286,559,200
12 dic 202318.6318.8118.3918.6818.647,588,800
11 dic 202318.8319.1818.6918.9918.953,537,700
08 dic 202318.8919.0018.5918.9218.888,112,700
07 dic 202318.9719.0718.4518.7418.7014,585,000
06 dic 202320.1020.3818.8418.8618.8211,295,700
05 dic 202320.4020.5020.2720.3020.263,193,500
04 dic 202320.4120.6120.2720.4620.424,005,300
01 dic 202320.5421.0820.3220.6820.644,132,800
*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...