La bourse est fermée

FMC Corporation (FMC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
61,76+1,71 (+2,85 %)
À la clôture : 04:00PM EDT
62,18 +0,42 (+0,68 %)
Échanges après Bourse : 07:55PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202460,5161,7860,1661,7661,761 435 400
23 mai 202463,3863,7159,4460,0560,051 868 600
22 mai 202463,0263,9162,7563,6263,621 479 500
21 mai 202463,6065,2763,4064,0364,031 551 400
20 mai 202463,9164,6663,1463,8763,87864 800
17 mai 202464,4164,4163,3263,9863,981 281 000
16 mai 202463,7364,7862,6664,1564,151 376 400
15 mai 202466,8666,8663,3363,9263,922 520 000
14 mai 202467,5668,1266,1866,2766,271 195 200
13 mai 202467,7368,7266,6366,7166,711 663 300
10 mai 202467,4467,9466,5967,5367,531 304 100
09 mai 202465,8167,3865,2767,0267,021 352 100
08 mai 202466,1867,2564,7364,8464,842 705 700
07 mai 202462,1868,4761,3566,7566,756 580 700
06 mai 202462,0062,6760,7060,9860,981 955 100
03 mai 202461,0061,9260,6561,8561,851 482 000
02 mai 202459,3160,5758,3160,5360,531 864 500
01 mai 202459,2359,2657,5757,7757,771 380 800
30 avr. 202459,6960,3158,9959,0159,011 957 900
29 avr. 202459,0460,2158,7560,2160,211 642 000
26 avr. 202458,0058,8057,3158,4658,46942 800
25 avr. 202458,3158,5856,8657,8057,801 056 900
24 avr. 202458,3658,6957,6958,4058,401 011 400
23 avr. 202457,5659,3357,4558,6558,651 583 300
22 avr. 202457,8258,8556,4058,2558,252 029 200
19 avr. 202456,7957,8556,6057,8257,821 343 800
18 avr. 202456,8257,2256,0456,9456,941 459 800
17 avr. 202456,4656,4955,4856,0656,061 544 700
16 avr. 202456,4156,8355,3855,4355,431 499 900
15 avr. 202457,0058,2856,1956,7456,741 553 600
12 avr. 202460,7060,7956,5256,7556,752 007 100
11 avr. 202462,2462,6960,4661,5461,541 485 800
10 avr. 202462,3563,6761,5262,2262,221 616 800
09 avr. 202461,5563,7860,7763,7663,761 817 600
08 avr. 202459,2361,3258,9360,1460,141 541 900
05 avr. 202458,8559,4758,2358,7458,741 658 700
04 avr. 202460,5861,2559,0859,2159,211 936 600
03 avr. 202460,3560,9759,6260,0360,031 630 000
02 avr. 202462,7762,7760,1260,3460,341 564 700
01 avr. 202464,0064,2562,6262,7662,761 359 900
28 mars 202462,9164,3362,4363,7063,702 018 000
27 mars 202462,1263,1162,0362,7062,701 299 700
27 mars 20240.58 Dividende
26 mars 202463,1964,0062,0762,4461,861 582 900
25 mars 202462,9863,9462,5562,8262,241 547 700
22 mars 202464,9465,4462,3662,3661,781 313 100
21 mars 202464,5065,1064,0564,9164,311 899 200
20 mars 202463,5364,8563,0264,1163,512 751 900
19 mars 202465,3065,7161,6161,6761,102 370 400
18 mars 202464,4266,9164,0866,0665,452 280 400
15 mars 202463,4165,9063,1365,0564,456 225 300
14 mars 202465,1865,3063,5664,0763,471 938 900
13 mars 202464,1467,0864,0065,7165,102 514 600
12 mars 202464,7865,0463,1663,8563,261 547 200
11 mars 202462,4964,8462,4564,1663,561 847 700
08 mars 202463,7264,5162,6262,6962,111 861 400
07 mars 202462,0064,3761,6663,4062,811 907 000
06 mars 202460,3061,9259,6361,5260,951 982 300
05 mars 202458,6760,1158,2559,7159,162 030 800
04 mars 202457,3159,4357,2058,8058,252 925 500
01 mars 202456,4857,6555,8757,3156,782 807 100
29 févr. 202451,5956,5551,4456,3955,874 853 000
28 févr. 202452,3252,4451,0151,2950,812 023 400
27 févr. 202453,0253,3052,5752,7852,291 545 900
26 févr. 202451,8552,9151,4852,5452,051 714 800
23 févr. 202451,3752,5651,0652,3851,891 254 000
22 févr. 202451,2051,8250,2451,6551,171 536 000
21 févr. 202450,7951,3250,0351,1150,641 807 300
20 févr. 202451,8051,9050,7250,9950,522 112 700
16 févr. 202451,4852,7951,1052,3451,851 969 400
15 févr. 202451,5552,6851,2351,7451,262 154 400
14 févr. 202451,8952,1050,6051,1350,662 571 300
13 févr. 202452,2053,0451,2751,4951,012 501 400
12 févr. 202451,9153,9651,5153,6153,112 259 500
09 févr. 202451,8952,4150,6351,7551,273 290 700
08 févr. 202454,4054,8651,5952,0451,562 738 600
07 févr. 202453,5155,3853,3454,6554,143 777 100
06 févr. 202452,1057,3352,0053,4552,955 841 200
05 févr. 202460,0061,4259,7560,4259,863 620 400
02 févr. 202461,7462,1060,0361,4360,862 948 700
01 févr. 202458,3462,1758,0662,1461,563 790 800
31 janv. 202457,5958,3156,1856,2055,681 387 500
30 janv. 202457,2258,2557,0057,4956,96922 500
29 janv. 202458,1458,1856,6257,8057,261 143 200
26 janv. 202458,3459,0857,9558,3557,811 145 300
25 janv. 202457,5057,9156,3057,4756,94864 100
24 janv. 202458,1158,4456,2757,0156,481 326 600
23 janv. 202457,5058,0456,9257,8257,281 409 100
22 janv. 202455,1456,4354,8856,4055,881 303 300
19 janv. 202455,1756,0354,3855,6555,131 489 900
18 janv. 202455,3555,4754,3155,0454,531 233 800
17 janv. 202456,2156,8054,9555,4754,951 546 900
16 janv. 202457,5057,6556,0657,0456,512 003 000
12 janv. 202459,4859,7058,1158,2157,671 016 200
11 janv. 202459,7059,9858,7558,9358,381 339 800
10 janv. 202459,9360,4959,2259,5158,961 098 800
09 janv. 202461,0761,5460,0660,5960,031 018 400
08 janv. 202460,3961,9059,8661,5861,011 085 800
05 janv. 202459,9961,4159,3160,7860,221 129 900
04 janv. 202461,6461,9759,8660,2759,711 959 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...