Flowserve Corp (FWV.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | - |
| 28 jun 2024 | 0.21 Dividendo | |||||
| 27 jun 2024 | 44.20 | 44.40 | 44.20 | 44.40 | 44.19 | - |
| 26 jun 2024 | 44.60 | 44.80 | 44.60 | 44.60 | 44.39 | - |
| 25 jun 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.99 | - |
| 24 jun 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.39 | - |
| 21 jun 2024 | 44.80 | 44.80 | 44.60 | 44.60 | 44.39 | - |
| 20 jun 2024 | 44.20 | 44.80 | 44.20 | 44.60 | 44.39 | - |
| 19 jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.99 | - |
| 18 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.59 | - |
| 17 jun 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.19 | - |
| 14 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.59 | - |
| 13 jun 2024 | 44.40 | 44.40 | 43.80 | 43.80 | 43.59 | - |
| 12 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.79 | - |
| 11 jun 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 43.79 | - |
| 10 jun 2024 | 43.80 | 44.40 | 43.80 | 44.40 | 44.19 | - |
| 07 jun 2024 | 43.40 | 43.80 | 43.20 | 43.80 | 43.59 | - |
| 06 jun 2024 | 44.00 | 44.00 | 43.40 | 43.60 | 43.39 | - |
| 05 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.79 | - |
| 04 jun 2024 | 44.00 | 44.00 | 43.80 | 44.00 | 43.79 | - |
| 03 jun 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 45.38 | - |
| 31 may 2024 | 45.20 | 45.20 | 44.80 | 44.80 | 44.59 | - |
| 30 may 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.19 | - |
| 29 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | - |
| 28 may 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 44.79 | - |
| 27 may 2024 | 45.40 | 45.40 | 45.20 | 45.40 | 45.19 | - |
| 24 may 2024 | 45.00 | 45.40 | 45.00 | 45.40 | 45.19 | - |
| 23 may 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 44.99 | - |
| 22 may 2024 | 46.20 | 46.20 | 45.60 | 46.00 | 45.78 | - |
| 21 may 2024 | 45.60 | 46.20 | 45.60 | 46.00 | 45.78 | - |
| 20 may 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.19 | - |
| 17 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.38 | - |
| 16 may 2024 | 46.00 | 46.20 | 46.00 | 46.00 | 45.78 | - |
| 15 may 2024 | 45.40 | 46.20 | 45.40 | 46.00 | 45.78 | - |
| 14 may 2024 | 45.40 | 45.60 | 45.40 | 45.60 | 45.38 | - |
| 13 may 2024 | 46.00 | 46.00 | 45.40 | 45.40 | 45.19 | - |
| 10 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.38 | - |
| 09 may 2024 | 45.20 | 45.80 | 45.20 | 45.80 | 45.58 | 88 |
| 08 may 2024 | 45.00 | 45.40 | 45.00 | 45.40 | 45.19 | - |
| 07 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | - |
| 06 may 2024 | 44.00 | 44.80 | 44.00 | 44.80 | 44.59 | - |
| 03 may 2024 | 44.20 | 44.20 | 43.40 | 44.20 | 43.99 | - |
| 02 may 2024 | 43.80 | 44.40 | 43.80 | 44.40 | 44.19 | - |
| 30 abr 2024 | 44.20 | 44.80 | 44.00 | 44.20 | 43.99 | - |
| 29 abr 2024 | 43.60 | 43.80 | 43.40 | 43.80 | 43.59 | - |
| 26 abr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | - |
| 25 abr 2024 | 43.20 | 43.20 | 43.00 | 43.00 | 42.80 | - |
| 24 abr 2024 | 43.80 | 43.80 | 43.60 | 43.60 | 43.39 | - |
| 23 abr 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 43.79 | - |
| 22 abr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.60 | - |
| 19 abr 2024 | 42.60 | 42.80 | 42.60 | 42.80 | 42.60 | - |
| 18 abr 2024 | 42.60 | 43.00 | 42.60 | 42.80 | 42.60 | - |
| 17 abr 2024 | 43.60 | 43.80 | 42.60 | 42.60 | 42.40 | - |
| 16 abr 2024 | 43.40 | 43.60 | 43.00 | 43.60 | 43.39 | - |
| 15 abr 2024 | 43.80 | 43.80 | 43.20 | 43.40 | 43.19 | - |
| 12 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.59 | - |
| 11 abr 2024 | 43.80 | 44.00 | 43.80 | 43.80 | 43.59 | - |
| 10 abr 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 43.79 | - |
| 09 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.59 | - |
| 08 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.79 | - |
| 05 abr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.00 | - |
| 04 abr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.00 | - |
| 03 abr 2024 | 42.60 | 43.20 | 42.60 | 43.20 | 43.00 | - |
| 02 abr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.40 | - |
| 28 mar 2024 | 42.00 | 42.20 | 42.00 | 42.20 | 42.00 | - |
| 27 mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.40 | - |
| 27 mar 2024 | 0.21 Dividendo | |||||
| 26 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.39 | - |
| 25 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.59 | - |
| 22 mar 2024 | 42.20 | 42.60 | 42.20 | 42.20 | 41.79 | 130 |
| 21 mar 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 41.59 | 30 |
| 20 mar 2024 | 41.00 | 41.40 | 40.80 | 41.40 | 41.00 | 30 |
| 19 mar 2024 | 40.80 | 41.00 | 40.60 | 41.00 | 40.60 | - |
| 18 mar 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 40.40 | - |
| 15 mar 2024 | 40.20 | 40.80 | 40.20 | 40.80 | 40.40 | - |
| 14 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.20 | - |
| 13 mar 2024 | 40.00 | 40.80 | 40.00 | 40.80 | 40.40 | - |
| 12 mar 2024 | 40.00 | 40.20 | 40.00 | 40.20 | 39.81 | - |
| 11 mar 2024 | 39.40 | 39.60 | 39.40 | 39.60 | 39.21 | - |
| 08 mar 2024 | 39.60 | 39.80 | 39.60 | 39.60 | 39.21 | - |
| 07 mar 2024 | 38.80 | 39.80 | 38.80 | 39.80 | 39.41 | - |
| 06 mar 2024 | 38.80 | 39.20 | 38.80 | 38.80 | 38.42 | - |
| 05 mar 2024 | 38.60 | 39.00 | 38.60 | 38.80 | 38.42 | - |
| 04 mar 2024 | 39.00 | 39.40 | 38.40 | 38.40 | 38.03 | - |
| 01 mar 2024 | 39.00 | 39.00 | 38.60 | 38.60 | 38.22 | - |
| 29 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 28 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | 400 |
| 27 feb 2024 | 39.20 | 39.40 | 39.20 | 39.20 | 38.82 | - |
| 26 feb 2024 | 38.60 | 38.60 | 38.40 | 38.40 | 38.03 | - |
| 23 feb 2024 | 38.40 | 38.60 | 38.40 | 38.60 | 38.22 | - |
| 22 feb 2024 | 39.20 | 39.20 | 39.00 | 39.20 | 38.82 | - |
| 21 feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.42 | - |
| 20 feb 2024 | 39.60 | 39.60 | 38.40 | 39.00 | 38.62 | - |
| 19 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.21 | - |
| 16 feb 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.41 | - |
| 15 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 14 feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | - |
| 13 feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.42 | - |
| 12 feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.83 | - |
| 09 feb 2024 | 38.20 | 38.40 | 38.20 | 38.40 | 38.03 | - |
| *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.