Italia markets closed

Fluor Corporation (FLR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,95+0,32 (+0,79%)
Alla chiusura: 04:00PM EDT
40,38 -0,57 (-1,39%)
Dopo ore: 05:33PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202440,8441,0040,2940,9540,95741.797
25 apr 202439,9740,6739,4840,6340,63878.800
24 apr 202440,3440,8940,0040,3040,301.420.100
23 apr 202439,6840,4739,6140,3740,371.019.800
22 apr 202439,4039,8638,9939,4739,471.039.200
19 apr 202439,1239,6838,7739,2139,211.163.200
18 apr 202439,7540,2738,9339,2139,211.127.200
17 apr 202440,5640,6239,0639,6039,601.241.000
16 apr 202440,0840,7339,5440,3640,36948.300
15 apr 202441,2541,4940,3140,3840,38864.500
12 apr 202442,0142,2440,5740,8540,85994.200
11 apr 202441,6942,3141,3542,2242,221.734.600
10 apr 202440,5542,2440,1841,6441,641.381.200
09 apr 202442,3842,8041,4541,4841,481.103.600
08 apr 202442,8542,9442,1642,1842,18856.200
05 apr 202441,8642,8441,8542,4142,411.096.300
04 apr 202442,8343,1041,6541,7041,701.426.000
03 apr 202441,5642,9541,4642,3442,341.355.500
02 apr 202441,6141,7741,1141,5041,502.102.500
01 apr 202442,3842,4041,6841,7941,791.102.500
28 mar 202441,8742,4541,6142,2842,281.422.700
27 mar 202441,6042,0641,2841,9141,911.479.100
26 mar 202441,0041,2940,6641,0141,011.175.900
25 mar 202441,2541,5440,6840,7440,74885.200
22 mar 202441,0041,2240,6641,1641,161.535.400
21 mar 202439,7840,9339,6440,9040,902.108.500
20 mar 202439,0539,9038,9839,4439,441.066.500
19 mar 202439,9040,0638,7939,2239,221.847.900
18 mar 202438,7640,5838,7640,1640,162.150.100
15 mar 202438,2939,1538,2938,7038,702.528.600
14 mar 202439,0139,4538,1038,5038,501.652.600
13 mar 202437,6238,6337,6238,4538,451.558.700
12 mar 202437,4037,9336,8537,7337,731.230.400
11 mar 202437,9138,0137,2137,2837,281.139.100
08 mar 202437,6138,3837,4237,9437,941.450.300
07 mar 202436,9037,4536,5737,2437,241.084.600
06 mar 202437,4537,4536,4436,6836,68993.400
05 mar 202436,0237,0736,0136,8536,851.139.700
04 mar 202436,6537,5436,5536,5836,581.218.100
01 mar 202436,8937,3936,6336,6536,651.552.100
29 feb 202436,9337,3436,0936,8036,802.359.800
28 feb 202436,0537,1235,7936,3336,332.229.100
27 feb 202435,8536,2335,3336,1136,112.378.000
26 feb 202436,3836,6235,2135,4535,452.566.300
23 feb 202435,6437,1335,0437,0237,022.482.500
22 feb 202436,2236,8535,5335,7235,722.383.200
21 feb 202436,5037,0635,5035,7935,793.451.000
20 feb 202438,7540,5536,5336,7336,736.146.100
16 feb 202442,5243,2442,0842,0942,093.189.700
15 feb 202442,0043,1441,9042,7842,781.945.500
14 feb 202440,6241,8940,1541,8341,831.944.900
13 feb 202440,2840,7939,4540,0040,001.792.100
12 feb 202440,4241,4640,3641,0441,041.792.400
09 feb 202440,0940,5339,7740,4240,421.097.300
08 feb 202440,3341,0139,9840,0740,072.214.500
07 feb 202438,7440,3538,4940,3140,311.680.000
06 feb 202437,7738,5037,5638,4938,49851.200
05 feb 202437,7938,0037,1637,7637,761.306.200
02 feb 202437,8138,3737,3438,3038,301.495.700
01 feb 202437,9738,2337,1338,2138,211.418.700
31 gen 202438,5438,6237,6637,7137,711.170.500
30 gen 202438,0038,5137,7638,4438,441.539.000
29 gen 202438,0438,4037,6738,4038,401.050.000
26 gen 202438,1438,3737,8738,1938,191.335.300
25 gen 202438,9139,0337,8137,9937,991.456.900
24 gen 202438,0038,4337,8338,2638,261.423.200
23 gen 202437,5437,6536,9237,5637,561.129.200
22 gen 202437,1137,4736,9637,1437,14949.300
19 gen 202437,1737,2236,4836,9436,941.216.200
18 gen 202436,9437,4836,6737,3137,311.528.600
17 gen 202436,6636,9236,3436,6936,69907.200
16 gen 202437,3137,3736,9537,1537,151.030.600
12 gen 202438,0138,1837,6437,6637,66925.300
11 gen 202437,8638,0037,2837,6037,601.159.200
10 gen 202437,8338,0737,4437,9237,921.251.200
09 gen 202437,8038,2137,3838,1138,111.066.800
08 gen 202438,2738,5037,7138,2538,25822.600
05 gen 202436,6238,8136,6238,3138,312.394.500
04 gen 202436,8536,9536,3936,4836,481.653.400
03 gen 202437,3437,6436,7536,9336,932.234.700
02 gen 202438,7439,1037,7137,8937,891.683.500
29 dic 202339,3839,6238,9539,1739,17961.100
28 dic 202339,5039,8139,2939,5139,51925.300
27 dic 202339,8240,0839,5839,6139,611.270.700
26 dic 202339,2740,2339,2739,8239,821.474.900
22 dic 202339,1239,5138,8739,0639,061.097.200
21 dic 202339,4739,5838,7439,0139,011.249.400
20 dic 202339,9940,3839,0239,0339,031.599.600
19 dic 202339,9340,7739,8040,2740,272.228.800
18 dic 202339,5240,2039,4539,5439,541.943.400
15 dic 202339,7140,1839,3439,3739,378.296.600
14 dic 202339,5039,9939,0739,6739,673.030.600
13 dic 202338,5639,0937,5038,8038,802.080.700
12 dic 202338,6339,0038,2538,6138,611.440.300
11 dic 202338,1138,8338,0938,7438,742.171.900
08 dic 202337,5338,4337,3238,1738,171.666.600
07 dic 202337,4538,0637,3237,5637,561.207.400
06 dic 202338,4439,0737,3437,4337,431.985.900
05 dic 202338,7838,9937,8338,2238,221.830.700
04 dic 202338,8939,4538,7239,0839,081.679.700
*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...