Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLS.US
49.63-0.21(-0.42%)(czas lokalny: 17.05.2024 16:00)Flowserve Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 49.94 | 50.00 | 49.49 | 49.63 | 654 814 | 0 |
16.05.2024 | 50.14 | 50.49 | 49.65 | 49.84 | 669 757 | 0 |
15.05.2024 | 49.82 | 50.44 | 49.58 | 50.29 | 868 594 | 0 |
14.05.2024 | 49.44 | 49.57 | 49.12 | 49.55 | 758 394 | 0 |
13.05.2024 | 49.75 | 49.83 | 49.10 | 49.25 | 667 447 | 0 |
10.05.2024 | 49.61 | 49.82 | 49.52 | 49.59 | 833 153 | 0 |
09.05.2024 | 49.00 | 49.38 | 48.90 | 49.35 | 804 750 | 0 |
08.05.2024 | 48.31 | 48.96 | 48.25 | 48.90 | 992 342 | 0 |
07.05.2024 | 48.32 | 48.73 | 48.17 | 48.45 | 2 135 360 | 0 |
06.05.2024 | 48.00 | 48.59 | 47.89 | 48.15 | 1 584 499 | 0 |
03.05.2024 | 47.54 | 47.87 | 47.20 | 47.52 | 964 845 | 0 |
02.05.2024 | 47.63 | 47.70 | 46.94 | 47.27 | 1 379 760 | 0 |
01.05.2024 | 47.43 | 47.78 | 46.43 | 47.23 | 3 184 433 | 0 |
30.04.2024 | 48.46 | 49.35 | 47.10 | 47.16 | 2 326 069 | 0 |
29.04.2024 | 47.00 | 47.32 | 46.90 | 47.22 | 1 220 319 | 0 |
26.04.2024 | 46.13 | 47.12 | 46.11 | 46.76 | 621 967 | 0 |
25.04.2024 | 46.23 | 46.56 | 45.96 | 46.35 | 888 194 | 0 |
24.04.2024 | 47.17 | 47.37 | 46.52 | 46.73 | 672 986 | 0 |
23.04.2024 | 46.32 | 47.32 | 46.18 | 47.08 | 796 998 | 0 |
22.04.2024 | 45.83 | 46.50 | 45.62 | 46.04 | 965 574 | 0 |
19.04.2024 | 45.60 | 46.13 | 45.51 | 45.80 | 673 704 | 0 |
18.04.2024 | 46.07 | 46.19 | 45.60 | 45.63 | 1 013 108 | 0 |
17.04.2024 | 46.95 | 47.08 | 45.41 | 45.67 | 1 060 646 | 0 |
16.04.2024 | 46.25 | 46.44 | 45.78 | 46.38 | 1 131 463 | 0 |
15.04.2024 | 47.18 | 47.42 | 46.12 | 46.41 | 940 655 | 0 |
12.04.2024 | 46.79 | 47.18 | 46.48 | 46.66 | 707 711 | 0 |
11.04.2024 | 47.59 | 47.59 | 46.94 | 47.09 | 861 383 | 0 |
10.04.2024 | 47.00 | 47.62 | 46.63 | 47.48 | 613 326 | 0 |
09.04.2024 | 48.14 | 48.30 | 47.34 | 47.71 | 774 311 | 0 |
08.04.2024 | 48.16 | 48.25 | 47.85 | 47.89 | 1 469 484 | 0 |
05.04.2024 | 47.38 | 48.11 | 47.28 | 47.88 | 2 074 749 | 0 |
04.04.2024 | 47.37 | 47.60 | 46.87 | 47.14 | 1 522 306 | 0 |
03.04.2024 | 46.26 | 47.02 | 46.26 | 47.01 | 1 606 181 | 0 |
02.04.2024 | 45.83 | 46.31 | 45.65 | 46.29 | 1 302 423 | 0 |
01.04.2024 | 45.65 | 46.14 | 45.31 | 45.98 | 1 462 422 | 0 |
28.03.2024 | 45.83 | 45.68 | 45.68 | 45.68 | 834 914 | 0 |
27.03.2024 | 45.63 | 45.89 | 45.48 | 45.73 | 1 293 136 | 0 |
26.03.2024 | 45.65 | 45.75 | 45.39 | 45.61 | 723 820 | 0 |
25.03.2024 | 45.81 | 45.94 | 45.52 | 45.54 | 495 581 | 0 |
22.03.2024 | 45.95 | 46.06 | 45.57 | 45.62 | 681 205 | 0 |
21.03.2024 | 45.21 | 45.98 | 45.35 | 45.95 | 639 705 | 0 |
20.03.2024 | 44.76 | 45.27 | 44.69 | 45.02 | 802 011 | 0 |
19.03.2024 | 44.53 | 44.88 | 44.44 | 44.87 | 1 311 685 | 0 |
18.03.2024 | 44.34 | 44.72 | 44.24 | 44.55 | 1 179 296 | 0 |
15.03.2024 | 43.87 | 44.68 | 44.09 | 44.24 | 2 228 809 | 0 |
14.03.2024 | 44.77 | 45.09 | 43.90 | 44.15 | 955 830 | 0 |
13.03.2024 | 44.20 | 44.93 | 44.20 | 44.75 | 1 192 404 | 0 |
12.03.2024 | 43.93 | 44.29 | 43.52 | 44.04 | 1 100 999 | 0 |
11.03.2024 | 43.21 | 44.11 | 43.00 | 44.02 | 1 286 102 | 0 |
08.03.2024 | 43.89 | 43.91 | 43.17 | 43.38 | 796 874 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus