Italia markets closed

TechnipFMC plc (FTI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,590,00 (0,00%)
Alla chiusura: 04:00PM EDT
26,57 -0,02 (-0,08%)
Dopo ore: 07:36PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202426,3226,7726,1026,5926,593.542.500
25 apr 202425,9727,0125,9026,5926,598.380.700
24 apr 202425,7026,1925,4825,7225,724.702.800
23 apr 202425,3225,8725,2025,8425,842.582.200
22 apr 202425,1025,7524,8225,3825,384.395.200
19 apr 202424,9425,3624,8625,2225,223.508.500
18 apr 202425,4925,8225,0625,1625,163.023.500
17 apr 202425,3625,5725,0925,3425,343.451.300
16 apr 202425,4325,5124,9525,2825,282.624.100
15 apr 202426,0426,2225,3325,4725,472.446.700
12 apr 202426,6426,6525,6325,8725,874.756.900
11 apr 202426,8526,8526,2826,3626,363.733.900
10 apr 202426,2427,2626,1326,9526,956.464.700
09 apr 202426,5126,6926,0426,1926,195.838.500
08 apr 202427,0527,1526,6226,6226,623.633.800
05 apr 202426,7527,1626,5026,9326,933.423.800
04 apr 202426,8026,8826,3426,3726,374.565.600
03 apr 202426,4926,9526,4026,9026,904.867.300
02 apr 202425,6726,4925,3926,3626,366.610.700
01 apr 202425,3025,7124,9425,4925,492.762.500
28 mar 202425,5925,6124,9525,1125,115.005.200
27 mar 202425,4325,5124,7925,3325,334.305.600
26 mar 202425,5025,5924,9325,3625,365.537.600
25 mar 202425,4425,7125,3425,3425,343.173.200
22 mar 202425,2525,3624,9825,2825,283.724.500
21 mar 202424,9025,4024,8725,1925,193.386.400
20 mar 202424,6225,0524,5824,8824,883.552.800
19 mar 202424,5525,0024,4324,9524,953.773.500
18 mar 202424,3925,0324,2624,5824,586.425.400
18 mar 20240.05 Dividendo
15 mar 202424,0724,7424,0724,5524,509.136.000
14 mar 202423,3824,2923,3124,0423,998.045.100
13 mar 202422,5123,2322,3323,2323,187.019.000
12 mar 202422,1822,4822,0822,3222,273.540.200
11 mar 202422,0422,3021,7822,2822,234.226.300
08 mar 202422,2022,4021,9422,0221,983.858.000
07 mar 202421,8422,4121,6422,2422,195.293.900
06 mar 202421,9822,0821,3621,5921,555.341.400
05 mar 202421,6522,0521,5621,8221,785.019.700
04 mar 202422,6022,6121,6321,6821,647.687.200
01 mar 202421,9522,9721,9222,5822,536.360.100
29 feb 202422,0622,2421,6121,6921,655.545.500
28 feb 202421,9522,2921,6521,9121,874.049.300
27 feb 202422,0722,0821,5521,9721,934.727.300
26 feb 202421,5822,1321,2821,9721,936.772.800
23 feb 202421,1921,7320,9321,5321,497.206.700
22 feb 202420,4921,6720,0421,5221,489.207.300
21 feb 202420,0120,4919,8620,2720,236.440.400
20 feb 202419,6620,0219,4819,9419,903.684.400
16 feb 202419,6919,9019,4419,7219,683.450.400
15 feb 202419,3119,6919,2319,6919,654.682.200
14 feb 202419,1619,4019,0219,2319,195.662.300
13 feb 202419,1119,2018,7818,9918,953.631.200
12 feb 202419,2219,3719,1519,2019,163.860.200
09 feb 202419,1519,3518,9719,1419,102.840.800
08 feb 202419,0219,3718,9619,2519,216.323.400
07 feb 202418,9919,1818,8219,0819,044.013.400
06 feb 202418,9219,1318,8418,9518,913.499.600
05 feb 202418,8518,9518,5418,8018,762.663.700
02 feb 202419,2619,3818,8618,8718,833.849.400
01 feb 202419,4419,5819,1719,3319,294.183.400
31 gen 202419,9319,9319,3219,3419,306.939.500
30 gen 202419,4919,8519,1619,7919,759.902.900
29 gen 202420,4420,5320,2320,4020,362.750.200
26 gen 202419,9320,5719,8520,5720,533.688.200
25 gen 202420,0920,1719,6419,9719,934.661.900
24 gen 202419,7319,9119,4519,7519,714.169.300
23 gen 202419,5520,0919,4619,5519,514.645.500
22 gen 202419,3519,7619,2119,6419,604.535.500
19 gen 202419,1119,5119,0419,3719,335.016.200
18 gen 202418,8719,1018,6319,0519,013.070.600
17 gen 202418,5019,1418,5018,7618,723.471.600
16 gen 202418,8919,0318,6218,6518,613.805.000
12 gen 202419,0119,1118,6518,8818,843.049.400
11 gen 202418,5518,7018,3718,6618,623.323.300
10 gen 202418,7918,8118,3318,5118,474.701.900
09 gen 202418,9119,0018,5218,8518,814.437.700
08 gen 202419,4219,4318,7319,0519,017.026.400
05 gen 202419,7320,0219,6519,8319,794.387.800
04 gen 202420,0020,1019,5119,5619,523.085.500
03 gen 202420,0520,1619,7219,8819,844.557.600
02 gen 202420,3420,4219,9120,0520,015.079.500
29 dic 202320,1920,3420,1220,1420,103.165.700
28 dic 202320,2720,4820,1620,2520,212.123.200
27 dic 202320,3220,5920,2720,4120,372.011.300
26 dic 202320,5020,6420,3220,4120,371.984.000
22 dic 202320,3120,4120,1420,2420,202.553.300
21 dic 202320,1520,3319,8620,0119,974.254.200
20 dic 202320,2320,6920,1820,1820,143.298.800
19 dic 202320,2520,4920,1420,3520,312.671.500
18 dic 202320,3720,7120,1120,1220,083.546.100
15 dic 202319,6820,0819,4320,0720,037.700.600
14 dic 202319,5719,9519,3119,8919,8512.786.100
13 dic 202318,7819,3618,6619,3219,286.559.200
12 dic 202318,6318,8118,3918,6818,647.588.800
11 dic 202318,8319,1818,6918,9918,953.537.700
08 dic 202318,8919,0018,5918,9218,888.112.700
07 dic 202318,9719,0718,4518,7418,7014.585.000
06 dic 202320,1020,3818,8418,8618,8211.295.700
05 dic 202320,4020,5020,2720,3020,263.193.500
*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...