Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMC.US
59.24+1.18(+2.03%)(czas lokalny: 16.07.2024 16:00)FMC Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 57.83 | 59.27 | 57.33 | 59.24 | 1 290 209 | 0 |
15.07.2024 | 57.40 | 58.10 | 56.28 | 58.06 | 1 155 704 | 0 |
12.07.2024 | 57.41 | 57.82 | 56.46 | 57.41 | 1 069 528 | 0 |
11.07.2024 | 55.99 | 56.93 | 55.12 | 56.70 | 1 147 776 | 0 |
10.07.2024 | 54.95 | 55.54 | 54.50 | 54.85 | 966 715 | 0 |
09.07.2024 | 55.80 | 55.99 | 54.50 | 54.54 | 1 069 472 | 0 |
08.07.2024 | 55.41 | 56.39 | 55.09 | 56.23 | 1 194 725 | 0 |
05.07.2024 | 55.27 | 56.01 | 54.72 | 55.12 | 1 867 769 | 0 |
03.07.2024 | 56.17 | 56.57 | 55.63 | 55.66 | 708 774 | 0 |
02.07.2024 | 56.83 | 57.36 | 55.30 | 55.62 | 1 510 403 | 0 |
01.07.2024 | 57.36 | 58.16 | 56.35 | 56.61 | 1 520 224 | 0 |
28.06.2024 | 56.92 | 58.05 | 56.92 | 57.55 | 2 772 564 | 0 |
27.06.2024 | 56.83 | 57.47 | 56.56 | 57.08 | 918 859 | 0 |
26.06.2024 | 56.07 | 57.19 | 56.06 | 56.77 | 1 096 204 | 0 |
25.06.2024 | 56.42 | 56.94 | 55.91 | 56.52 | 1 268 469 | 0 |
24.06.2024 | 57.00 | 58.61 | 56.82 | 57.14 | 1 939 638 | 0 |
21.06.2024 | 54.41 | 57.49 | 54.40 | 56.39 | 4 206 026 | 0 |
20.06.2024 | 56.15 | 56.17 | 54.22 | 54.38 | 1 799 638 | 0 |
18.06.2024 | 56.13 | 55.54 | 55.54 | 55.54 | 1 864 060 | 0 |
17.06.2024 | 55.11 | 56.05 | 54.50 | 55.95 | 1 433 833 | 0 |
14.06.2024 | 54.56 | 55.58 | 54.37 | 54.79 | 1 266 182 | 0 |
13.06.2024 | 56.96 | 57.29 | 55.06 | 55.42 | 1 281 279 | 0 |
12.06.2024 | 58.36 | 59.85 | 57.08 | 57.32 | 1 771 698 | 0 |
11.06.2024 | 54.00 | 57.95 | 53.46 | 57.19 | 3 776 918 | 0 |
10.06.2024 | 56.00 | 56.03 | 54.45 | 54.99 | 2 271 176 | 0 |
07.06.2024 | 57.42 | 58.67 | 56.61 | 56.66 | 2 265 676 | 0 |
06.06.2024 | 57.74 | 58.71 | 56.87 | 58.68 | 1 548 052 | 0 |
05.06.2024 | 56.89 | 58.16 | 56.40 | 57.83 | 2 132 042 | 0 |
04.06.2024 | 58.39 | 58.45 | 56.46 | 56.65 | 2 703 717 | 0 |
03.06.2024 | 61.26 | 61.30 | 58.51 | 58.93 | 2 096 400 | 0 |
31.05.2024 | 61.20 | 61.84 | 60.39 | 60.95 | 12 095 595 | 0 |
30.05.2024 | 60.60 | 61.62 | 60.04 | 61.16 | 1 711 370 | 0 |
29.05.2024 | 61.99 | 62.20 | 60.47 | 60.50 | 1 430 110 | 0 |
28.05.2024 | 61.99 | 62.99 | 61.27 | 62.89 | 1 559 646 | 0 |
24.05.2024 | 60.51 | 61.76 | 61.76 | 61.76 | 1 435 551 | 0 |
23.05.2024 | 63.38 | 63.70 | 59.44 | 60.05 | 1 867 909 | 0 |
22.05.2024 | 63.02 | 63.91 | 62.75 | 63.62 | 1 479 348 | 0 |
21.05.2024 | 63.60 | 65.27 | 63.40 | 64.03 | 1 467 762 | 0 |
20.05.2024 | 63.91 | 64.66 | 63.14 | 63.87 | 864 770 | 0 |
17.05.2024 | 64.41 | 64.41 | 63.32 | 63.98 | 1 281 030 | 0 |
16.05.2024 | 63.73 | 64.78 | 62.66 | 64.15 | 1 375 784 | 0 |
15.05.2024 | 66.86 | 66.86 | 63.33 | 63.92 | 2 519 729 | 0 |
14.05.2024 | 67.56 | 68.12 | 66.18 | 66.27 | 1 195 206 | 0 |
13.05.2024 | 67.73 | 68.72 | 66.63 | 66.71 | 1 663 284 | 0 |
10.05.2024 | 67.44 | 67.94 | 66.59 | 67.53 | 1 304 063 | 0 |
09.05.2024 | 65.81 | 67.38 | 65.27 | 67.02 | 1 347 201 | 0 |
08.05.2024 | 66.18 | 67.25 | 64.73 | 64.84 | 2 701 040 | 0 |
07.05.2024 | 62.18 | 68.47 | 61.35 | 66.75 | 6 573 022 | 0 |
06.05.2024 | 62.00 | 62.67 | 60.70 | 60.98 | 1 904 223 | 0 |
03.05.2024 | 61.00 | 61.92 | 60.65 | 61.85 | 1 441 306 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus