Italia markets close in 4 hours 13 minutes

Fluor Corp (FLU.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,89-0,06 (-0,15%)
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202439,8939,8939,8939,8939,89-
02 lug 202439,9539,9539,9539,9539,95-
01 lug 202440,2140,3640,2140,2440,24-
28 giu 202439,9140,8439,9140,8440,84-
27 giu 202440,4040,8940,4040,8940,89-
26 giu 202440,7740,9940,7740,9940,99-
25 giu 202441,4841,4841,4841,4841,48-
24 giu 202441,7242,2141,7242,2142,21118
21 giu 202441,3842,0641,3842,0642,06-
20 giu 202442,1242,1741,9541,9541,95-
19 giu 202441,8742,0141,8742,0142,01-
18 giu 202441,7041,7041,7041,7041,70-
17 giu 202441,3741,4941,3741,4941,49-
14 giu 202440,9840,9840,9840,9840,98-
13 giu 202441,3541,3540,8240,9040,90-
12 giu 202441,2741,2741,2741,2741,27-
11 giu 202440,9741,1840,9741,1841,18-
10 giu 202440,7641,3240,7641,3241,32-
07 giu 202440,4340,6739,9240,6140,61-
06 giu 202440,5841,0140,5840,7940,79-
05 giu 202439,1040,1939,1040,1940,19-
04 giu 202439,5339,8439,5339,8439,84-
03 giu 202439,6639,6639,6639,6639,66-
31 mag 202438,6938,8338,4738,7638,7635
30 mag 202437,7139,0137,7138,8638,86-
29 mag 202438,4338,4338,3538,3538,35-
28 mag 202438,8138,8138,7438,7438,74-
27 mag 202438,5638,9038,5638,9038,90-
24 mag 202436,9238,3936,9238,3938,39-
23 mag 202437,3537,3837,1637,3037,30-
22 mag 202437,3537,3537,3537,3537,35-
21 mag 202435,5336,9735,5336,9736,97-
20 mag 202435,5835,5835,5835,5835,5810
17 mag 202434,9435,1934,9435,1935,19-
16 mag 202435,0135,3435,0135,3435,34-
15 mag 202435,5035,5035,3135,3135,31-
14 mag 202435,6335,8035,6335,7435,74-
13 mag 202435,6035,8235,6035,8235,82-
10 mag 202436,0436,0436,0436,0436,04-
09 mag 202435,3735,3735,3735,3735,37-
08 mag 202435,5635,7635,5635,7635,76-
07 mag 202435,9335,9335,9335,9335,93-
06 mag 202435,8736,1235,8736,1236,12-
03 mag 202438,3038,3038,3038,3038,30-
02 mag 202437,4037,4037,4037,4037,40-
30 apr 202437,8437,8637,7337,7337,73-
29 apr 202437,9738,2937,9738,0138,01-
26 apr 202437,6537,6537,6537,6537,65-
25 apr 202437,2237,3837,0637,3837,38-
24 apr 202437,4638,0137,4637,6937,69-
23 apr 202436,7537,5636,7537,5637,56-
22 apr 202436,5736,5736,5736,5736,57-
19 apr 202436,3036,5436,2936,5436,54-
18 apr 202436,8437,4636,6936,7236,72-
17 apr 202437,7237,7236,6836,6836,68-
16 apr 202437,9738,0937,9737,9937,99-
15 apr 202438,1438,3037,9537,9537,95-
12 apr 202439,1039,1039,1039,1039,10-
11 apr 202438,4139,2138,4139,2139,21-
10 apr 202437,9038,6637,9038,6638,66-
09 apr 202438,5138,5138,5138,5138,51-
08 apr 202438,7938,7938,7938,7938,79-
05 apr 202438,2338,2338,2338,2338,23-
04 apr 202438,7638,7638,7638,7638,76-
03 apr 202438,0538,2938,0538,2938,29-
02 apr 202438,6038,6038,6038,6038,60-
28 mar 202438,5538,8238,5538,5738,57-
27 mar 202438,3238,3238,3238,3238,32-
26 mar 202437,5037,5037,5037,5037,50-
25 mar 202437,8637,8637,8637,8637,86-
22 mar 202437,6437,9937,6237,9937,99-
21 mar 202436,0737,0736,0737,0737,07-
20 mar 202435,9535,9535,9535,9535,95-
19 mar 202437,2537,2535,8436,2336,23-
18 mar 202435,4037,0935,4036,9436,94-
15 mar 202435,2935,3635,2935,3635,36-
14 mar 202435,1635,1635,1635,1635,16-
13 mar 202434,4635,1234,4634,9634,96-
12 mar 202434,0534,6234,0534,6234,62-
11 mar 202434,3534,5434,3534,5434,54-
08 mar 202433,7234,7633,7234,7634,76-
07 mar 202433,3133,9833,3133,8933,89-
06 mar 202433,6533,9933,5233,5633,56-
05 mar 202433,3434,0233,3433,8033,80-
04 mar 202433,4434,1333,4433,7233,72-
01 mar 202433,8133,9533,3733,6433,64-
29 feb 202433,2333,2333,2333,2333,23-
28 feb 202433,0433,2933,0433,2933,29-
27 feb 202432,3732,6732,3732,6232,62-
26 feb 202433,8634,0833,0733,0733,07-
23 feb 202432,7532,7532,5732,5732,57-
22 feb 202432,8432,9032,8432,9032,90-
21 feb 202433,8133,8133,8133,8133,81-
20 feb 202438,9338,9338,9338,9338,93-
19 feb 202438,7339,0738,7339,0739,07-
16 feb 202439,5339,5339,3239,3239,32-
15 feb 202438,7238,7238,7238,7238,72-
14 feb 202437,0237,0237,0237,0237,02-
13 feb 202437,7537,7537,7537,7537,75-
12 feb 202436,7736,7736,7736,7736,77-
*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...