Italia markets open in 1 hour 25 minutes

FLEETCOR Technologies, Inc. (FLT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
214,96+1,28 (+0,60%)
Alla chiusura: 04:00PM EDT
214,96 -0,01 (-0,00%)
Dopo ore: 04:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022213,22217,17211,45214,96214,96748.200
05 lug 2022210,00213,81207,32213,68213,68750.800
01 lug 2022209,79215,20209,28213,89213,89719.600
30 giu 2022206,24211,91203,67210,11210,11749.700
29 giu 2022211,81211,81204,48209,51209,51533.500
28 giu 2022221,37225,03210,85211,40211,40674.500
27 giu 2022217,82219,29215,13218,75218,75645.500
24 giu 2022212,92219,93212,92217,50217,501.590.900
23 giu 2022213,30213,91208,53210,04210,04463.300
22 giu 2022213,04215,01211,44212,28212,28541.900
21 giu 2022219,06219,06214,11216,18216,18577.700
17 giu 2022211,90215,53210,02212,51212,511.801.700
16 giu 2022223,05223,14210,81212,06212,06721.500
15 giu 2022229,07233,43225,83229,52229,52579.200
14 giu 2022224,78228,07223,35227,04227,04438.100
13 giu 2022230,07230,82222,92223,96223,96525.500
10 giu 2022237,09239,97235,06237,18237,18539.200
09 giu 2022245,03245,03241,15241,43241,43513.800
08 giu 2022246,74249,02245,06247,30247,30299.000
07 giu 2022244,20249,10242,84248,35248,35406.800
06 giu 2022245,60250,28244,10247,45247,45320.800
03 giu 2022242,98245,47241,22243,67243,67351.900
02 giu 2022243,50246,70241,77245,26245,26632.700
01 giu 2022248,40249,84241,59242,72242,72413.200
31 mag 2022248,58251,61245,93248,81248,81497.900
27 mag 2022241,91249,59241,91249,48249,48373.000
26 mag 2022236,17241,46233,71240,37240,37366.200
25 mag 2022228,80234,54228,80233,31233,31366.800
24 mag 2022235,48236,52228,77232,52232,52447.700
23 mag 2022234,00239,28231,00238,76238,76500.300
20 mag 2022228,52233,63225,85231,08231,08631.300
19 mag 2022218,78229,50218,78225,80225,80752.900
18 mag 2022226,79230,42220,55221,52221,52454.900
17 mag 2022231,89232,45226,38229,27229,27526.700
16 mag 2022231,30232,98225,06226,96226,96467.000
13 mag 2022227,57236,54227,57233,59233,59825.900
12 mag 2022223,69228,38220,99225,02225,02561.100
11 mag 2022222,40229,65221,96227,19227,191.262.500
10 mag 2022219,41225,86217,19223,60223,60844.300
09 mag 2022222,47222,47214,04216,61216,61960.500
06 mag 2022242,41242,41223,38224,26224,26888.600
05 mag 2022251,00252,74241,40243,68243,68509.600
04 mag 2022250,21254,87244,97254,10254,10446.900
03 mag 2022248,62250,90245,48248,84248,84491.500
02 mag 2022249,04249,37239,99248,38248,38548.400
29 apr 2022257,26259,25248,88249,52249,52507.800
28 apr 2022252,00259,49251,13259,07259,07344.000
27 apr 2022247,11252,64246,87251,70251,70329.000
26 apr 2022249,90251,07246,22246,51246,51349.900
25 apr 2022250,38252,84245,53251,88251,88497.400
22 apr 2022257,61258,34251,90252,24252,24540.500
21 apr 2022264,93265,30257,78258,69258,69647.500
20 apr 2022263,30264,00259,89261,69261,69425.700
19 apr 2022257,42261,15255,81261,11261,11723.400
18 apr 2022257,99261,27254,91255,70255,70410.600
14 apr 2022258,35262,76258,35258,67258,67437.700
13 apr 2022249,48258,35249,48257,09257,09387.500
12 apr 2022251,19253,20250,22250,74250,74394.600
11 apr 2022249,39252,07247,80250,17250,17314.000
08 apr 2022249,14252,95247,43250,50250,501.029.600
07 apr 2022252,54252,54243,89249,66249,66611.400
06 apr 2022253,88255,53251,81253,64253,64595.300
05 apr 2022254,61260,77254,61256,50256,50662.300
04 apr 2022248,79254,33248,17253,84253,84401.000
01 apr 2022250,74255,51248,05249,60249,60358.400
31 mar 2022249,17253,53249,04249,06249,06742.100
30 mar 2022249,36250,68247,30250,22250,22416.300
29 mar 2022247,07250,20246,60249,47249,47199.300
28 mar 2022245,01246,46240,52243,02243,02194.300
25 mar 2022244,53246,23243,47246,03246,03173.900
24 mar 2022241,19243,91240,28243,69243,69239.100
23 mar 2022242,84243,06238,39240,24240,24289.300
22 mar 2022242,39245,37241,99243,56243,56277.800
21 mar 2022239,48243,22236,58241,24241,24376.700
18 mar 2022236,48239,52234,07239,21239,21640.600
17 mar 2022234,08237,07232,26236,82236,82353.200
16 mar 2022232,87236,77229,26236,53236,53396.600
15 mar 2022227,70230,90225,35229,41229,41407.600
14 mar 2022232,33232,77225,07226,47226,47285.400
11 mar 2022231,88233,00229,42229,54229,54342.200
10 mar 2022226,75231,21226,36230,85230,85302.400
09 mar 2022232,42235,97229,27230,25230,25397.700
08 mar 2022220,05232,95217,80228,21228,21665.500
07 mar 2022226,32226,93217,63219,13219,13812.200
04 mar 2022230,04231,87225,38226,33226,33707.000
03 mar 2022237,75237,75231,98233,33233,33525.700
02 mar 2022228,02237,26228,02235,52235,52427.300
01 mar 2022234,18234,18224,57226,11226,11576.900
28 feb 2022234,13236,01230,42234,20234,20786.100
25 feb 2022236,81240,33234,46237,89237,89526.800
24 feb 2022227,93236,17226,68235,58235,58878.400
23 feb 2022238,77239,80234,62234,88234,88759.200
22 feb 2022233,05240,25232,76237,30237,30996.800
18 feb 2022234,64236,19231,26233,51233,51600.800
17 feb 2022241,58242,72235,00235,39235,39596.200
16 feb 2022243,04246,00242,10244,29244,29538.200
15 feb 2022246,01247,90243,97244,30244,30591.200
14 feb 2022247,00247,55244,44244,69244,69715.000
11 feb 2022246,59249,20243,99246,47246,47694.500
10 feb 2022248,39252,43245,54247,43247,43668.200
*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...