Fortis Inc. (FTS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.01

+0.60

(+1.49%)

A partir del 03:14PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	40.41	41.09	40.45	41.01	41.01	194,907
08 may 2024	40.07	40.64	40.07	40.41	40.41	529,200
07 may 2024	40.20	40.24	39.92	40.20	40.20	601,900
06 may 2024	40.09	40.16	39.74	40.09	40.09	683,700
03 may 2024	40.00	40.27	39.76	39.91	39.91	546,800
02 may 2024	39.85	40.04	39.66	39.78	39.78	490,500
01 may 2024	39.12	39.85	38.72	39.52	39.52	904,400
30 abr 2024	39.44	39.49	39.19	39.29	39.29	703,100
29 abr 2024	39.26	39.59	39.07	39.57	39.57	393,000
26 abr 2024	39.40	39.45	38.98	39.06	39.06	518,700
25 abr 2024	39.12	39.33	38.56	39.32	39.32	774,400
24 abr 2024	38.89	39.27	38.71	39.16	39.16	974,600
23 abr 2024	39.05	39.22	38.96	39.10	39.10	1,060,500
22 abr 2024	38.40	39.02	38.39	39.01	39.01	838,100
19 abr 2024	38.11	38.55	38.09	38.47	38.47	480,700
18 abr 2024	37.81	38.11	37.47	38.05	38.05	600,500
17 abr 2024	37.29	37.71	37.06	37.64	37.64	1,213,300
16 abr 2024	37.41	37.51	36.86	37.14	37.14	722,200
15 abr 2024	37.91	37.95	37.30	37.54	37.54	554,600
12 abr 2024	37.97	38.11	37.49	37.62	37.62	447,800
11 abr 2024	38.34	38.39	37.57	37.95	37.95	832,400
10 abr 2024	38.86	38.86	37.92	38.20	38.20	793,100
09 abr 2024	39.34	39.42	39.04	39.24	39.24	422,500
08 abr 2024	38.95	39.21	38.78	39.18	39.18	531,600
05 abr 2024	38.81	38.86	38.51	38.80	38.80	517,700
04 abr 2024	39.51	39.66	38.90	39.06	39.06	673,100
03 abr 2024	39.35	39.47	39.18	39.31	39.31	658,800
02 abr 2024	39.16	39.49	39.16	39.39	39.39	491,500
01 abr 2024	39.41	39.47	39.06	39.31	39.31	492,800
28 mar 2024	39.50	39.56	39.33	39.51	39.51	762,400
27 mar 2024	38.95	39.38	38.95	39.37	39.37	879,900
26 mar 2024	39.36	39.36	38.90	38.94	38.94	652,800
25 mar 2024	39.60	39.71	39.31	39.34	39.34	600,500
22 mar 2024	39.80	39.81	39.48	39.52	39.52	445,500
21 mar 2024	39.69	39.89	39.55	39.61	39.61	662,400
20 mar 2024	39.34	39.73	39.25	39.67	39.67	534,400
19 mar 2024	39.44	39.70	39.33	39.36	39.36	418,900
18 mar 2024	39.74	39.77	39.44	39.57	39.57	675,800
15 mar 2024	39.38	39.87	39.23	39.72	39.72	893,000
14 mar 2024	39.54	39.63	39.09	39.39	39.39	678,500
13 mar 2024	39.87	39.94	39.56	39.73	39.73	605,500
12 mar 2024	39.87	39.98	39.57	39.73	39.73	522,800
11 mar 2024	39.95	40.22	39.83	40.05	40.05	379,400
08 mar 2024	40.35	40.42	40.03	40.05	40.05	677,100
07 mar 2024	39.66	40.33	39.61	40.26	40.26	1,012,700
06 mar 2024	39.36	39.61	39.27	39.44	39.44	797,700
05 mar 2024	39.23	39.40	38.82	39.02	39.02	863,600
04 mar 2024	38.48	39.06	38.33	39.00	39.00	645,200
01 mar 2024	38.50	38.69	38.25	38.56	38.56	1,479,500
29 feb 2024	38.68	38.88	38.51	38.58	38.58	1,345,300
28 feb 2024	38.72	38.81	38.56	38.63	38.63	652,600
27 feb 2024	38.67	38.82	38.45	38.72	38.72	933,400
26 feb 2024	39.30	39.30	38.49	38.59	38.59	1,606,900
23 feb 2024	39.95	40.03	39.22	39.36	39.36	1,171,700
22 feb 2024	39.68	39.94	39.37	39.90	39.90	1,233,200
21 feb 2024	39.73	39.92	39.60	39.83	39.83	1,181,000
20 feb 2024	39.28	39.84	39.24	39.65	39.65	1,770,100
16 feb 2024	39.07	39.37	38.94	39.27	39.27	961,300
15 feb 2024	38.74	39.14	38.61	39.13	39.13	5,209,800
15 feb 2024	0.436 Dividendo
14 feb 2024	38.54	38.86	38.38	38.85	38.41	777,500
13 feb 2024	39.07	39.26	38.24	38.48	38.05	844,400
12 feb 2024	39.12	39.58	39.12	39.45	39.01	1,015,800
09 feb 2024	38.94	39.32	38.44	39.06	38.62	874,500
08 feb 2024	39.16	39.26	38.79	38.94	38.50	893,600
07 feb 2024	39.84	40.06	39.18	39.33	38.89	904,800
06 feb 2024	39.38	39.71	39.25	39.66	39.21	739,500
05 feb 2024	39.67	39.67	39.10	39.44	39.00	782,500
02 feb 2024	40.01	40.13	39.30	40.00	39.55	1,391,600
01 feb 2024	40.07	40.55	39.97	40.46	40.01	735,600
31 ene 2024	40.49	40.76	40.03	40.13	39.68	642,400
30 ene 2024	40.12	40.38	39.81	40.31	39.86	967,800
29 ene 2024	39.76	40.23	39.58	40.16	39.71	558,000
26 ene 2024	39.89	40.04	39.64	39.73	39.28	423,800
25 ene 2024	39.66	39.84	39.52	39.80	39.35	678,900
24 ene 2024	40.24	40.26	39.37	39.43	38.99	881,400
23 ene 2024	40.10	40.34	39.73	39.81	39.36	859,500
22 ene 2024	40.49	40.77	40.08	40.16	39.71	942,200
19 ene 2024	40.02	40.65	39.87	40.48	40.03	960,700
18 ene 2024	40.36	40.48	39.78	39.89	39.44	721,100
17 ene 2024	40.86	41.00	40.09	40.36	39.91	1,332,300
16 ene 2024	40.94	41.06	40.60	40.99	40.53	768,400
12 ene 2024	41.41	41.53	40.98	41.06	40.60	728,600
11 ene 2024	41.58	41.68	40.69	41.02	40.56	643,700
10 ene 2024	41.75	42.00	41.70	41.77	41.30	467,300
09 ene 2024	41.96	41.96	41.71	41.72	41.25	422,600
08 ene 2024	41.68	42.05	41.63	42.01	41.54	414,500
05 ene 2024	41.42	42.19	41.28	41.63	41.16	732,600
04 ene 2024	41.31	41.68	41.06	41.40	40.94	897,800
03 ene 2024	41.00	41.34	40.91	41.20	40.74	479,600
02 ene 2024	40.71	41.26	40.67	41.04	40.58	762,900
29 dic 2023	40.82	41.21	40.75	41.13	40.67	474,400
28 dic 2023	40.97	41.18	40.81	41.02	40.56	620,800
27 dic 2023	40.90	41.25	40.76	41.06	40.60	484,300
26 dic 2023	40.71	41.06	40.71	40.95	40.49	210,100
22 dic 2023	40.55	40.94	40.55	40.71	40.25	785,300
21 dic 2023	40.17	40.55	40.17	40.38	39.93	667,400
20 dic 2023	40.78	40.96	40.05	40.06	39.61	948,400
19 dic 2023	40.59	40.98	40.59	40.87	40.41	734,200
18 dic 2023	41.12	41.25	40.42	40.53	40.08	794,800
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...

S&P 5005,211.72+24.05(+0.46%)

Dow Jones39,381.35+324.96(+0.83%)

Nasdaq16,346.91+44.16(+0.27%)

Russell 20002,070.52+15.38(+0.75%)

Petróleo79.48+0.49(+0.62%)

Oro2,342.90+20.60(+0.89%)

Fortis Inc. (FTS)

S&P 500
5,211.72
+24.05(+0.46%)

Dow Jones
39,381.35
+324.96(+0.83%)

Nasdaq
16,346.91
+44.16(+0.27%)

Russell 2000
2,070.52
+15.38(+0.75%)

Petróleo
79.48
+0.49(+0.62%)

Oro
2,342.90
+20.60(+0.89%)