Italia markets close in 1 hour 22 minutes

FMC Corporation (FMC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,97-0,24 (-0,39%)
In data: 10:07AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202459,6960,2859,3059,9759,97165.781
29 apr 202459,0460,2158,7560,2160,211.642.000
26 apr 202458,0058,8057,3158,4658,46942.400
25 apr 202458,3158,5856,8657,8057,801.056.900
24 apr 202458,3658,6957,6958,4058,401.011.400
23 apr 202457,5659,3357,4558,6558,651.583.300
22 apr 202457,8258,8556,4058,2558,252.029.200
19 apr 202456,7957,8556,6057,8257,821.343.800
18 apr 202456,8257,2256,0456,9456,941.459.800
17 apr 202456,4656,4955,4856,0656,061.544.700
16 apr 202456,4156,8355,3855,4355,431.499.900
15 apr 202457,0058,2856,1956,7456,741.553.600
12 apr 202460,7060,7956,5256,7556,752.007.100
11 apr 202462,2462,6960,4661,5461,541.485.800
10 apr 202462,3563,6761,5262,2262,221.616.800
09 apr 202461,5563,7860,7763,7663,761.817.600
08 apr 202459,2361,3258,9360,1460,141.541.900
05 apr 202458,8559,4758,2358,7458,741.658.700
04 apr 202460,5861,2559,0859,2159,211.936.600
03 apr 202460,3560,9759,6260,0360,031.630.000
02 apr 202462,7762,7760,1260,3460,341.564.700
01 apr 202464,0064,2562,6262,7662,761.359.900
28 mar 202462,9164,3362,4363,7063,702.018.000
27 mar 202462,1263,1162,0362,7062,701.299.700
27 mar 20240.58 Dividendo
26 mar 202463,1964,0062,0762,4461,861.582.900
25 mar 202462,9863,9462,5562,8262,241.547.700
22 mar 202464,9465,4462,3662,3661,781.313.100
21 mar 202464,5065,1064,0564,9164,311.899.200
20 mar 202463,5364,8563,0264,1163,512.751.900
19 mar 202465,3065,7161,6161,6761,102.370.400
18 mar 202464,4266,9164,0866,0665,452.280.400
15 mar 202463,4165,9063,1365,0564,456.225.300
14 mar 202465,1865,3063,5664,0763,471.938.900
13 mar 202464,1467,0864,0065,7165,102.514.600
12 mar 202464,7865,0463,1663,8563,261.547.200
11 mar 202462,4964,8462,4564,1663,561.847.700
08 mar 202463,7264,5162,6262,6962,111.861.400
07 mar 202462,0064,3761,6663,4062,811.907.000
06 mar 202460,3061,9259,6361,5260,951.982.300
05 mar 202458,6760,1158,2559,7159,162.030.800
04 mar 202457,3159,4357,2058,8058,252.925.500
01 mar 202456,4857,6555,8757,3156,782.807.100
29 feb 202451,5956,5551,4456,3955,874.853.000
28 feb 202452,3252,4451,0151,2950,812.023.400
27 feb 202453,0253,3052,5752,7852,291.545.900
26 feb 202451,8552,9151,4852,5452,051.714.800
23 feb 202451,3752,5651,0652,3851,891.254.000
22 feb 202451,2051,8250,2451,6551,171.536.000
21 feb 202450,7951,3250,0351,1150,641.807.300
20 feb 202451,8051,9050,7250,9950,522.112.700
16 feb 202451,4852,7951,1052,3451,851.969.400
15 feb 202451,5552,6851,2351,7451,262.154.400
14 feb 202451,8952,1050,6051,1350,662.571.300
13 feb 202452,2053,0451,2751,4951,012.501.400
12 feb 202451,9153,9651,5153,6153,112.259.500
09 feb 202451,8952,4150,6351,7551,273.290.700
08 feb 202454,4054,8651,5952,0451,562.738.600
07 feb 202453,5155,3853,3454,6554,143.777.100
06 feb 202452,1057,3352,0053,4552,955.841.200
05 feb 202460,0061,4259,7560,4259,863.620.400
02 feb 202461,7462,1060,0361,4360,862.948.700
01 feb 202458,3462,1758,0662,1461,563.790.800
31 gen 202457,5958,3156,1856,2055,681.387.500
30 gen 202457,2258,2557,0057,4956,96922.500
29 gen 202458,1458,1856,6257,8057,261.143.200
26 gen 202458,3459,0857,9558,3557,811.145.300
25 gen 202457,5057,9156,3057,4756,94864.100
24 gen 202458,1158,4456,2757,0156,481.326.600
23 gen 202457,5058,0456,9257,8257,281.409.100
22 gen 202455,1456,4354,8856,4055,881.303.300
19 gen 202455,1756,0354,3855,6555,131.489.900
18 gen 202455,3555,4754,3155,0454,531.233.800
17 gen 202456,2156,8054,9555,4754,951.546.900
16 gen 202457,5057,6556,0657,0456,512.003.000
12 gen 202459,4859,7058,1158,2157,671.016.200
11 gen 202459,7059,9858,7558,9358,381.339.800
10 gen 202459,9360,4959,2259,5158,961.098.800
09 gen 202461,0761,5460,0660,5960,031.018.400
08 gen 202460,3961,9059,8661,5861,011.085.800
05 gen 202459,9961,4159,3160,7860,221.129.900
04 gen 202461,6461,9759,8660,2759,711.959.700
03 gen 202464,0764,5060,9461,1960,621.815.500
02 gen 202462,8165,8162,8164,8464,241.776.700
29 dic 202362,8363,4062,6063,0562,461.405.100
28 dic 202363,6863,6863,0863,3162,721.097.100
28 dic 20230.58 Dividendo
27 dic 202363,5763,9863,2163,6362,461.194.400
26 dic 202363,0064,0062,6563,7462,571.180.600
22 dic 202362,4663,6362,1062,7461,591.655.600
21 dic 202360,5762,1160,1862,1060,961.804.100
20 dic 202360,7261,2159,5659,7358,642.172.400
19 dic 202359,9061,1459,4860,9859,861.961.500
18 dic 202359,7859,7858,1258,8957,811.690.400
15 dic 202360,0060,5059,5159,5158,424.583.700
14 dic 202358,8461,5758,8460,2359,132.532.700
13 dic 202354,5457,7654,3457,7656,701.509.000
12 dic 202355,8055,8854,2454,6553,651.346.200
11 dic 202355,6656,0355,0955,8054,781.758.100
08 dic 202355,9556,5755,3655,8854,861.307.700
*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...