Italia markets open in 2 hours 28 minutes

Fortescue Ltd (FSUMF)

OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,37-0,18 (-1,24%)
Alla chiusura: 11:03AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202414,3714,5814,3714,5814,58400
24 giu 202414,6014,6014,5214,5214,52700
21 giu 202414,5414,5414,5414,5414,54300
20 giu 202414,3914,5714,3914,5714,571.900
18 giu 202414,9014,9014,1814,5514,5536.900
17 giu 202415,4815,4815,4815,4815,48-
14 giu 202415,5115,5114,9015,4815,482.800
13 giu 202415,5515,5515,5515,5515,552.000
12 giu 202415,5615,5615,5615,5615,5628.800
11 giu 202415,5015,6015,4515,6015,6010.600
10 giu 202416,0116,0116,0116,0116,01600
07 giu 202415,1916,1015,1916,1016,108.000
06 giu 202415,3016,1515,3016,1516,156.500
05 giu 202416,0416,1216,0016,1216,1254.100
04 giu 202416,0016,0016,0016,0016,00400
03 giu 202416,5016,5516,5016,5516,551.500
31 mag 202416,6516,6516,3816,4916,493.300
30 mag 202416,8716,8716,8716,8716,871.100
29 mag 202417,0817,3516,7716,8716,876.600
28 mag 202418,0418,1117,9017,9017,90600
24 mag 202417,6717,8217,6717,7217,7214.600
23 mag 202417,8517,8517,7017,7017,7010.200
22 mag 202418,4018,4018,4018,4018,4013.700
21 mag 202418,4018,4718,0418,0518,055.100
20 mag 202418,2618,4018,2618,4018,404.800
17 mag 202418,0018,3718,0018,3718,3732.200
16 mag 202417,7017,7517,7017,7317,734.200
15 mag 202417,3417,3417,3417,3417,34100
14 mag 202417,4517,4517,2517,2517,252.700
13 mag 202417,4517,4517,4517,4517,4528.500
10 mag 202417,3717,4516,9417,4517,451.300
09 mag 202417,2617,6017,2617,6017,601.100
08 mag 202417,1917,5517,1917,5517,555.000
07 mag 202417,3118,0017,3118,0018,001.600
06 mag 202417,4517,4517,3917,3917,391.100
03 mag 202417,1517,1517,1517,1517,151.100
02 mag 202416,9516,9916,9516,9916,992.800
01 mag 202416,8016,8016,7516,7516,751.400
30 apr 202416,8516,8516,8516,8516,85200
29 apr 202416,8516,8516,8516,8516,85200
26 apr 202416,6516,7616,4916,7616,763.600
25 apr 202416,1516,1516,1516,1516,15-
24 apr 202416,1516,1516,1516,1516,151.800
23 apr 202416,2916,2916,2916,2916,2912.500
22 apr 202416,0516,0716,0516,0716,07500
19 apr 202415,9516,0015,8916,0016,003.500
18 apr 202416,6516,6516,2516,5016,502.800
17 apr 202416,5716,5716,4016,5516,552.100
16 apr 202416,0516,3015,5816,2016,202.100
15 apr 202416,9516,9516,9516,9516,95100
12 apr 202416,9516,9516,9516,9516,95-
11 apr 202416,4417,0016,4416,9516,954.400
10 apr 202416,5717,0016,5717,0017,00400
09 apr 202416,8717,0016,4017,0017,00900
08 apr 202416,8016,8016,8016,8016,80200
05 apr 202416,2016,4016,1516,3516,354.500
04 apr 202416,4916,9816,1116,1116,114.700
03 apr 202416,9516,9516,4616,8516,85800
02 apr 202417,1117,1117,1117,1117,11-
01 apr 202416,5517,2016,5517,1117,111.900
28 mar 202417,0017,0017,0017,0017,0012.700
27 mar 202416,7016,7016,4116,5916,595.600
26 mar 202416,8016,8016,8016,8016,80-
25 mar 202416,8516,8516,6816,8016,801.600
22 mar 202415,9415,9415,9415,9415,94400
21 mar 202416,1916,1916,1916,1916,1921.400
20 mar 202415,8216,2615,7815,7815,781.000
19 mar 202416,2016,2015,6816,1616,162.800
18 mar 202415,9815,9815,9815,9815,982.600
15 mar 202416,0016,0016,0016,0016,00-
14 mar 202416,0016,0016,0016,0016,00200
13 mar 202416,4816,4816,4816,4816,48-
12 mar 202416,4816,4816,4816,4816,483.500
11 mar 202416,4816,4816,4816,4816,48200
08 mar 202417,0017,3016,8516,8516,854.300
07 mar 202417,0017,0017,0017,0017,00400
06 mar 202416,7516,7516,4816,6916,69900
05 mar 202417,2617,2616,3616,7516,7510.900
04 mar 202416,5516,5516,4716,4716,47500
01 mar 202417,0517,1317,0517,1317,131.600
29 feb 202416,4817,0016,4816,7916,794.500
28 feb 202416,9217,0516,8617,0017,001.800
28 feb 20241.01 Dividendo
27 feb 202418,2018,2018,2018,2017,19-
26 feb 202418,4818,4818,0018,2017,192.600
23 feb 202418,5418,5418,5018,5017,47500
22 feb 202418,5218,5518,2818,5517,522.100
21 feb 202417,4318,0017,4318,0017,002.900
20 feb 202418,1818,7518,1818,7517,711.800
16 feb 202418,7018,7018,7018,7017,66500
15 feb 202418,1118,5018,0118,5017,472.700
14 feb 202418,2018,2517,7518,0217,021.700
13 feb 202418,5018,5018,5018,5017,47-
12 feb 202418,5018,5018,5018,5017,47500
09 feb 202418,5018,5018,5018,5017,471.400
08 feb 202418,9018,9018,3418,5517,523.100
07 feb 202417,7718,6017,7718,6017,5731.600
06 feb 202418,4018,4018,4018,4017,38100
05 feb 202419,1519,3518,2219,0017,9534.900
02 feb 202418,9519,4018,9519,4018,32800
*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...