Italia markets closed

FMC Corporation (0IK3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,42+1,15 (+2,00%)
Alla chiusura: 06:30PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202457,9258,5557,5058,4258,42180
25 apr 202458,5558,5557,0057,2757,27190
24 apr 202458,6358,6457,7358,4158,41119
23 apr 202457,3659,1657,3659,0359,0323
22 apr 202457,8258,8356,6458,6058,6021.431
19 apr 202456,7057,7856,6157,5057,50512
18 apr 202456,3057,8356,1257,0357,03632
17 apr 202456,0356,5255,5056,1156,11523
16 apr 202456,6156,7455,6555,7855,78458
15 apr 202457,0857,9056,6556,8756,871.982
12 apr 202460,3360,5356,9857,2557,254.607
11 apr 202462,2462,2460,4761,1461,14606
10 apr 202462,3563,6761,9061,9261,923.517
09 apr 202461,5562,8860,6562,4062,401.597
08 apr 202459,0561,2459,0560,6960,691.809
05 apr 202458,5658,9058,2758,6958,69282
04 apr 202460,4460,7959,9759,9759,973.143
03 apr 202460,3560,6459,6459,6959,69907
02 apr 202462,8762,8760,6760,9260,92625
28 mar 202462,9764,0962,6364,0964,092.014
27 mar 202463,1263,1262,0662,8462,84127
27 mar 20240.58 Dividendo
26 mar 202463,1763,8462,1662,1861,60263
25 mar 202462,7063,7462,7062,9462,35846
22 mar 202464,8965,0962,5162,5161,931.168
21 mar 202464,5164,9064,1564,7364,133.066
20 mar 202463,4364,7863,1063,9663,362.823
19 mar 202465,1865,7861,8762,1861,603.156
18 mar 202464,4266,8064,2266,0065,38728
15 mar 202463,8365,0763,3665,0764,461.023
14 mar 202464,7365,4663,7264,0163,411.247
13 mar 202464,0967,0163,9166,0265,40711
12 mar 202464,4965,0163,2063,2062,61322
11 mar 202462,4564,7262,4564,7264,121.590
08 mar 202463,8864,4463,6763,9063,301.222
07 mar 202461,9464,2261,9463,3362,742.295
06 mar 202459,9761,8459,9760,8560,281.275
05 mar 202458,4960,1158,2859,6259,061.374
04 mar 202457,3159,2657,3159,2258,67282
01 mar 202456,3957,3055,9357,2756,74672
29 feb 202451,5953,2651,3052,9652,471.963
28 feb 202452,3252,4451,2651,6551,171.587
27 feb 202452,9053,2452,5953,1852,68242
26 feb 202452,3852,8151,4552,4651,9781.228
23 feb 202451,3652,3551,3652,3551,86823
22 feb 202450,7451,7150,5251,7151,23450
21 feb 202450,2851,2550,0651,1450,665.525
20 feb 202453,7353,7350,8951,0050,521.012
19 feb 2024------
16 feb 202451,7452,4251,1452,3851,89197
15 feb 202451,4952,5451,2151,7251,24197
14 feb 202451,7952,0351,1351,1350,65260
13 feb 202452,2352,8751,3651,5151,031.843
12 feb 202451,9853,8551,9153,8153,31712
09 feb 202451,7252,3550,6451,3650,88867
08 feb 202454,6354,6752,7152,8652,37244
07 feb 202455,1555,1553,3853,9653,46228
06 feb 202455,0056,9050,3553,8753,375.374
05 feb 202460,0061,0159,7960,9960,42232
02 feb 202461,7461,7460,0560,5259,95556
01 feb 202457,6160,4757,6160,4759,90356
31 gen 202457,9058,1057,3357,3356,8078
30 gen 202457,3557,8557,0957,8557,31235
29 gen 202458,3558,3556,7557,5156,97147
26 gen 202458,4059,0357,9958,9258,37297
25 gen 202457,9757,9756,4657,2156,68104
24 gen 202458,1758,4756,2956,7756,24784
23 gen 202457,7257,7757,0257,5056,96192
22 gen 202455,2056,1655,0655,6555,13747
19 gen 202454,6555,6654,3655,3954,88389
18 gen 202455,3555,5354,3955,0154,50408
17 gen 202456,0956,7054,9755,3254,80913
16 gen 202457,4257,5756,2156,9656,4373.094
15 gen 2024------
12 gen 202459,6859,6858,1958,4457,89205
11 gen 202459,9759,9758,8059,4758,92502
10 gen 202460,0760,3259,3159,6659,10286
09 gen 202460,6760,8760,3560,3559,79169
08 gen 202460,0061,6860,0061,6861,10497
05 gen 202460,2561,0360,2560,5159,94106
04 gen 202461,1961,6460,0860,3159,7513.255
03 gen 202464,2764,5161,8662,4061,822.563
02 gen 202463,0365,8162,7165,4764,861.127
29 dic 202363,3163,3262,6162,9962,4067.675
28 dic 202363,4663,7363,1463,3362,74222
28 dic 20230.58 Dividendo
27 dic 202363,7463,7463,3063,4462,28389
22 dic 202363,1963,5362,3562,4861,332.120
21 dic 202360,7461,6060,3761,5760,441.939
20 dic 202360,7261,0760,2660,6259,51489
19 dic 202358,8060,9358,8060,4159,301.051
18 dic 202359,6459,7858,3459,3158,222.489
15 dic 202360,0060,3059,4159,7658,67504
14 dic 202359,5661,3258,8460,4759,366.592
13 dic 202354,5955,5254,4455,2854,2663
12 dic 202355,1755,9354,2154,7053,69200
11 dic 202355,4056,0955,1455,2554,23356
08 dic 202355,6256,5055,6256,0455,01230
07 dic 202354,6056,3454,6055,7154,6994
06 dic 202354,1755,5553,9155,2054,19457
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...