Italia markets close in 3 hours 46 minutes

Fortescue Ltd (FMG.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
25,59+0,83 (+3,35%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202425,0925,5924,8225,5925,597.212.413
24 apr 202424,2124,8824,1324,7624,767.785.235
23 apr 202424,9025,0124,5424,6024,604.504.617
22 apr 202424,8524,9824,6324,7924,793.997.063
19 apr 202424,8825,0224,0424,6024,608.616.440
18 apr 202425,3025,4124,9625,1025,109.211.508
17 apr 202424,8525,1524,6425,0025,005.336.411
16 apr 202425,6025,6724,9925,0325,034.614.015
15 apr 202425,9625,9725,4225,7425,744.543.792
12 apr 202425,6025,7525,2025,7525,752.945.257
11 apr 202425,3925,9625,3925,7825,784.986.902
10 apr 202425,4625,7925,4025,7425,745.013.166
09 apr 202425,8025,8525,2225,2625,265.948.065
08 apr 202424,7325,1424,4224,8624,865.357.401
05 apr 202424,6224,9424,5824,7824,784.864.066
04 apr 202425,0625,0924,7124,9524,955.385.940
03 apr 202425,3225,5525,0925,1925,194.555.221
02 apr 202426,0026,1425,3225,4225,425.169.375
28 mar 202425,5825,7825,3925,7025,705.570.117
27 mar 202424,9025,3624,8425,1925,194.870.299
26 mar 202425,4525,8425,0125,2025,204.815.858
25 mar 202424,9725,9624,8025,5025,506.257.920
22 mar 202425,2125,3524,6324,6424,646.087.042
21 mar 202425,0525,2624,6825,1725,175.860.565
20 mar 202424,6125,0924,5624,7524,756.499.963
19 mar 202424,0324,5823,7824,5424,547.405.330
18 mar 202423,9123,9223,4323,6923,696.299.064
15 mar 202423,9524,0423,6523,9623,9617.621.544
14 mar 202424,7524,7824,5024,5324,537.866.591
13 mar 202424,7024,8524,3924,5024,508.585.126
12 mar 202425,0025,0924,5424,7524,758.032.037
11 mar 202425,5525,6625,0025,0425,045.920.210
08 mar 202426,2526,3025,7525,9625,966.691.464
07 mar 202426,3026,5625,9526,0426,046.592.548
06 mar 202425,6325,9225,4825,7525,756.984.693
05 mar 202425,8526,2425,6825,8425,847.528.096
04 mar 202426,3726,4425,2325,3625,367.109.251
01 mar 202425,9826,2625,7026,2126,216.369.431
29 feb 202425,6826,0525,2525,9325,9313.445.972
28 feb 202426,9227,0325,9826,0026,008.597.757
28 feb 20241.08 Dividendo
27 feb 202427,8027,8027,0827,5226,448.666.825
26 feb 202428,3428,5427,5727,8526,766.380.733
23 feb 202428,1028,4027,6628,2127,104.938.515
22 feb 202427,3028,1127,2627,8326,747.453.705
21 feb 202427,5227,6426,7727,2526,189.138.515
20 feb 202428,2728,5127,7528,2127,104.713.153
19 feb 202428,7128,9728,4028,4027,293.094.179
16 feb 202428,4328,6128,1728,4027,295.883.957
15 feb 202427,6628,1127,6628,0826,983.931.481
14 feb 202427,7827,8627,3227,6926,607.246.910
13 feb 202428,6528,7728,1828,2827,173.754.828
12 feb 202428,3228,5728,2428,4927,372.151.880
09 feb 202428,6128,7828,2628,2627,153.659.433
08 feb 202428,4428,6428,2428,4827,363.669.622
07 feb 202428,2528,6928,2328,3327,224.069.804
06 feb 202428,2628,4427,9028,0526,958.221.088
05 feb 202429,3029,3728,8928,9027,773.644.645
02 feb 202429,7329,9529,5029,7328,565.139.994
01 feb 202429,8229,8229,4429,5028,344.019.894
31 gen 202429,7629,8829,2729,8828,717.012.496
30 gen 202429,5029,7529,3829,7028,534.378.634
29 gen 202429,3229,3828,8329,2528,105.206.681
25 gen 202429,2129,2228,6928,9727,834.803.591
24 gen 202428,5528,9928,3528,3927,283.926.882
23 gen 202428,0128,2527,7528,0526,953.792.716
22 gen 202427,4527,8327,4027,8326,744.709.594
19 gen 202427,4927,6227,3227,5826,507.016.510
18 gen 202426,5527,0626,4627,0525,995.591.893
17 gen 202426,7027,0126,6926,7825,734.244.423
16 gen 202427,0527,2326,5826,6525,604.894.826
15 gen 202427,3027,3426,9827,2526,19837.090
12 gen 202426,9527,3726,8727,3726,303.902.363
11 gen 202427,5027,5327,0427,0425,985.787.739
10 gen 202427,6627,7327,4227,5626,484.228.450
09 gen 202428,1128,3027,9528,0626,963.721.448
08 gen 202428,1528,3327,6127,7526,664.586.518
05 gen 202429,0329,0928,1728,1927,083.952.577
04 gen 202428,8429,0828,8028,9327,793.474.811
03 gen 202429,0429,0928,7828,8427,714.235.686
02 gen 202428,9229,4828,9229,3928,242.801.093
29 dic 202329,0029,0328,8029,0227,883.379.042
28 dic 202328,7529,1528,6829,1428,003.125.301
27 dic 202328,5628,7328,3628,5527,432.494.737
22 dic 202328,1228,4128,1228,3527,2410.591.623
21 dic 202327,6628,0527,5128,0326,934.993.185
20 dic 202328,1328,1627,8227,8826,795.944.853
19 dic 202327,8928,2027,8128,0926,993.503.726
18 dic 202327,5427,9227,5227,7926,703.629.704
15 dic 202327,5428,2227,5127,8526,7615.476.882
14 dic 202327,0727,4626,8527,4626,388.145.766
13 dic 202326,6727,0826,4826,7125,665.965.663
12 dic 202326,0926,4226,0326,3625,334.259.806
11 dic 202325,6726,0725,5725,9424,924.338.877
08 dic 202325,4925,8025,3825,7524,744.681.066
07 dic 202325,2525,5625,1625,4824,484.275.395
06 dic 202325,1725,2624,8625,0824,104.788.014
05 dic 202325,0725,1024,6325,0724,093.749.993
04 dic 202325,4325,6325,2225,2924,304.284.386
01 dic 202324,8525,2024,8425,2024,213.410.960
*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...