Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMC.US
56.06+0.63(+1.14%)(czas lokalny: 17.04.2024 16:00)FMC Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 56.46 | 56.49 | 55.48 | 56.06 | 1 522 639 | 0 |
16.04.2024 | 56.41 | 56.83 | 55.37 | 55.43 | 1 499 793 | 0 |
15.04.2024 | 57.00 | 58.28 | 56.19 | 56.74 | 1 526 447 | 0 |
12.04.2024 | 60.70 | 60.78 | 56.51 | 56.75 | 2 006 975 | 0 |
11.04.2024 | 62.24 | 62.69 | 60.46 | 61.54 | 1 484 738 | 0 |
10.04.2024 | 62.35 | 63.67 | 61.51 | 62.22 | 1 616 751 | 0 |
09.04.2024 | 61.55 | 63.78 | 60.65 | 63.76 | 1 781 196 | 0 |
08.04.2024 | 59.23 | 61.32 | 58.93 | 60.14 | 1 541 862 | 0 |
05.04.2024 | 58.76 | 59.47 | 58.23 | 58.74 | 1 658 477 | 0 |
04.04.2024 | 60.58 | 61.25 | 59.08 | 59.21 | 1 908 290 | 0 |
03.04.2024 | 60.35 | 60.97 | 59.62 | 60.03 | 1 610 396 | 0 |
02.04.2024 | 62.77 | 62.84 | 60.12 | 60.34 | 1 563 581 | 0 |
01.04.2024 | 64.00 | 64.25 | 62.62 | 62.76 | 1 347 669 | 0 |
28.03.2024 | 62.91 | 63.70 | 63.70 | 63.70 | 2 017 951 | 0 |
27.03.2024 | 62.12 | 63.10 | 62.03 | 62.70 | 1 293 926 | 0 |
26.03.2024 | 63.19 | 64.00 | 62.07 | 62.44 | 1 575 485 | 0 |
25.03.2024 | 62.98 | 63.94 | 62.55 | 62.82 | 1 496 721 | 0 |
22.03.2024 | 64.94 | 65.44 | 62.36 | 62.36 | 1 292 039 | 0 |
21.03.2024 | 64.31 | 65.10 | 64.04 | 64.91 | 1 867 902 | 0 |
20.03.2024 | 63.53 | 64.84 | 63.02 | 64.11 | 2 751 727 | 0 |
19.03.2024 | 65.30 | 65.71 | 61.61 | 61.67 | 2 352 594 | 0 |
18.03.2024 | 64.42 | 66.91 | 64.08 | 66.06 | 2 212 184 | 0 |
15.03.2024 | 63.41 | 65.90 | 63.13 | 65.05 | 6 166 208 | 0 |
14.03.2024 | 64.95 | 65.30 | 63.56 | 64.07 | 1 938 911 | 0 |
13.03.2024 | 64.14 | 67.08 | 64.00 | 65.71 | 2 494 445 | 0 |
12.03.2024 | 64.78 | 65.04 | 63.16 | 63.85 | 1 547 045 | 0 |
11.03.2024 | 62.49 | 64.84 | 62.45 | 64.16 | 1 847 353 | 0 |
08.03.2024 | 63.72 | 64.51 | 62.62 | 62.69 | 1 861 267 | 0 |
07.03.2024 | 62.09 | 64.37 | 61.66 | 63.40 | 1 906 794 | 0 |
06.03.2024 | 60.30 | 61.92 | 59.63 | 61.52 | 1 938 785 | 0 |
05.03.2024 | 58.67 | 60.11 | 58.25 | 59.71 | 2 025 834 | 0 |
04.03.2024 | 57.31 | 59.44 | 57.20 | 58.80 | 2 916 291 | 0 |
01.03.2024 | 56.39 | 57.65 | 55.87 | 57.31 | 2 781 829 | 0 |
29.02.2024 | 51.59 | 56.55 | 51.44 | 56.39 | 4 739 461 | 0 |
28.02.2024 | 52.32 | 52.44 | 51.01 | 51.29 | 2 022 589 | 0 |
27.02.2024 | 53.07 | 53.30 | 52.57 | 52.78 | 1 545 773 | 0 |
26.02.2024 | 51.85 | 52.91 | 51.48 | 52.54 | 1 692 696 | 0 |
23.02.2024 | 51.36 | 52.56 | 51.06 | 52.38 | 1 253 978 | 0 |
22.02.2024 | 50.83 | 51.82 | 50.24 | 51.65 | 1 531 978 | 0 |
21.02.2024 | 50.79 | 51.32 | 50.03 | 51.11 | 1 746 145 | 0 |
20.02.2024 | 51.80 | 51.90 | 50.72 | 50.99 | 2 077 130 | 0 |
16.02.2024 | 51.48 | 52.34 | 52.34 | 52.34 | 1 969 818 | 0 |
15.02.2024 | 51.70 | 52.67 | 51.23 | 51.74 | 2 153 475 | 0 |
14.02.2024 | 51.89 | 52.09 | 50.60 | 51.13 | 2 570 686 | 0 |
13.02.2024 | 52.20 | 53.04 | 51.27 | 51.49 | 2 501 399 | 0 |
12.02.2024 | 51.91 | 53.96 | 51.51 | 53.61 | 2 239 143 | 0 |
09.02.2024 | 51.89 | 52.41 | 50.63 | 51.75 | 3 290 174 | 0 |
08.02.2024 | 54.40 | 54.86 | 51.59 | 52.04 | 2 737 893 | 0 |
07.02.2024 | 53.51 | 55.38 | 53.34 | 54.65 | 3 776 149 | 0 |
06.02.2024 | 53.50 | 57.33 | 52.00 | 53.45 | 5 840 301 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus