FBHS - Fortune Brands Home & Security, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202061,1361,3359,4160,9660,961.865.400
28 mag 202064,8065,0060,9161,1361,131.086.000
28 mag 20200.24 Dividendo
27 mag 202064,0664,5462,8864,2263,981.277.700
26 mag 202063,1863,7862,5062,6162,38946.800
22 mag 202060,4760,5959,2160,5460,31897.200
21 mag 202060,3961,8160,1860,3360,101.130.600
20 mag 202060,5261,6860,1860,5360,301.487.700
19 mag 202059,9561,0059,2159,5959,371.376.000
18 mag 202056,8661,0356,3060,4260,192.236.700
15 mag 202051,0153,9350,5753,5653,361.175.000
14 mag 202048,5951,6547,5051,6451,451.203.500
13 mag 202051,5051,7349,1649,6349,441.058.400
12 mag 202054,2354,7351,8451,8451,651.040.300
11 mag 202055,1055,2853,6654,2054,001.087.100
08 mag 202054,8356,2054,8256,0955,88908.700
07 mag 202052,5954,2352,5953,8353,631.370.200
06 mag 202053,3853,8151,5751,9451,751.136.300
05 mag 202051,6753,5651,6753,0752,871.550.300
04 mag 202050,3851,2749,9251,1150,921.564.500
01 mag 202052,1054,1950,7451,5051,313.004.700
30 apr 202050,5150,5147,6048,2048,023.004.400
29 apr 202051,4552,0650,8851,5351,341.543.800
28 apr 202048,2950,5048,2849,6649,471.754.600
27 apr 202044,2647,1643,9446,8246,651.319.000
24 apr 202043,5944,3142,9543,7243,561.336.500
23 apr 202043,6045,3043,4643,8043,641.205.800
22 apr 202043,3443,5242,4543,0842,921.676.800
21 apr 202042,5043,0941,8042,2542,091.164.300
20 apr 202045,0045,7543,7543,9243,761.325.600
17 apr 202047,0547,7545,9746,6046,431.469.600
16 apr 202042,7144,0141,4443,7943,632.025.600
15 apr 202044,1944,6342,5243,3343,171.390.800
14 apr 202048,1748,3045,7146,1545,981.502.600
13 apr 202050,0750,6446,1146,8646,681.378.700
09 apr 202048,2751,8248,0350,8350,642.544.100
08 apr 202044,2148,0643,5647,2947,111.520.700
07 apr 202042,8645,5242,8643,6543,492.124.800
06 apr 202037,5341,0137,0040,6240,472.269.600
03 apr 202038,3639,1435,2135,4235,292.083.400
02 apr 202038,6640,1237,1938,4638,321.975.300
01 apr 202041,0541,9338,9839,3839,231.583.700
31 mar 202044,0644,7743,1843,2543,091.801.500
30 mar 202043,2244,8141,7344,5144,34896.700
27 mar 202042,5644,7641,4743,4443,281.081.700
26 mar 202043,0744,9242,5144,4544,281.617.300
25 mar 202040,4344,4739,1942,4142,251.208.000
24 mar 202036,9940,6336,8140,3740,22898.000
23 mar 202036,0438,1433,9034,8334,701.692.700
20 mar 202038,8639,6836,3036,6036,462.254.000
19 mar 202035,9038,8334,1537,7237,581.792.500
18 mar 202038,4739,0134,1336,5036,361.708.900
17 mar 202041,6744,2239,9341,7041,542.591.400
16 mar 202043,9644,9140,1440,9040,752.285.800
13 mar 202050,1750,4744,7648,6048,422.800.800
12 mar 202051,4152,3447,6247,6547,472.857.900
11 mar 202057,4458,1754,6154,9454,731.781.900
10 mar 202058,0359,4356,0459,3659,141.770.300
09 mar 202056,1657,2155,5056,1755,962.749.300
06 mar 202061,5162,3459,1460,4260,191.496.600
05 mar 202065,0465,8063,1963,8763,631.314.100
04 mar 202064,5867,2064,3767,1866,932.544.500
03 mar 202063,3665,4661,9162,8262,591.592.900
02 mar 202062,2763,6761,1463,6763,431.904.900
28 feb 202060,1462,5359,9461,7561,522.820.000
27 feb 202063,3865,3062,2562,3062,072.095.700
27 feb 20200.24 Dividendo
26 feb 202067,5268,1364,8064,8364,351.499.900
25 feb 202069,6669,6666,7467,1166,611.714.500
24 feb 202068,6269,7668,3369,3468,831.133.000
21 feb 202072,5372,9070,7271,0370,501.076.300
20 feb 202072,1073,2771,9672,9972,45586.600
19 feb 202072,7673,1472,2072,3371,79741.000
18 feb 202072,6672,8972,2072,6172,071.355.100
14 feb 202072,5773,2872,4172,9972,45967.800
13 feb 202072,1073,0071,8672,6472,101.129.700
12 feb 202072,6772,7672,0172,4871,94831.100
11 feb 202072,3972,7271,8272,3771,831.322.900
10 feb 202070,5371,7770,5371,7371,201.018.700
07 feb 202071,0371,3270,4470,7570,221.132.700
06 feb 202072,5072,5071,3371,5471,01976.100
05 feb 202071,8672,3171,2972,0671,52831.600
04 feb 202070,2271,4669,9871,2470,711.153.600
03 feb 202068,9570,1068,8368,9868,471.845.500
31 gen 202070,2870,6768,4068,7168,203.051.400
30 gen 202066,7471,7866,7471,0170,483.575.500
29 gen 202068,2668,8867,0967,2666,761.724.500
28 gen 202068,0068,4067,1167,8967,392.675.100
27 gen 202068,2368,6967,0167,4666,962.085.000
24 gen 202070,4870,6369,1169,5168,99826.200
23 gen 202069,7370,7869,4370,5670,04830.900
22 gen 202070,0070,8569,8169,9869,461.069.400
21 gen 202069,2369,9769,1569,9069,381.058.600
17 gen 202070,0070,1169,3169,4168,891.219.300
16 gen 202069,6670,1668,8069,6069,081.102.600
15 gen 202068,0269,2567,8769,0768,561.128.000
14 gen 202068,2768,4467,6368,0267,51767.700
13 gen 202067,1868,1366,9468,1067,59902.600
10 gen 202066,7367,1266,2866,9666,46796.300
09 gen 202067,1967,2866,3866,6366,14859.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità