FMC - FMC Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202097,2898,2396,3497,4697,46121 700
28 mai 202097,2898,4995,5197,6597,65752 200
27 mai 202096,4496,9794,4696,2296,22690 400
26 mai 202096,2297,0594,5494,8294,82629 800
22 mai 202091,4393,3991,1793,3093,30500 400
21 mai 202092,7493,2491,4091,8791,87442 500
20 mai 202090,7293,6490,2193,0793,07506 200
19 mai 202090,7291,4189,1189,1889,18732 900
18 mai 202092,0493,0790,7990,8390,83740 900
15 mai 202088,1488,6287,4588,0288,02784 200
14 mai 202087,3889,0785,5888,6188,61959 100
13 mai 202088,9089,6886,6288,7788,77770 900
12 mai 202091,5192,6389,1089,1489,14927 800
11 mai 202091,7392,5290,4291,5091,50730 400
08 mai 202095,4196,3893,3893,4893,48982 300
07 mai 202094,2496,8893,4394,1194,11829 000
06 mai 202089,9693,0087,2991,9891,981 228 800
05 mai 202090,7592,5689,1089,5089,501 179 100
04 mai 202088,2789,8587,7589,6489,64693 000
01 mai 202090,1091,1288,3989,9289,92808 700
30 avr. 202093,8194,1991,8291,9091,901 130 100
29 avr. 202093,7295,7292,8595,0295,02669 300
28 avr. 202092,6492,8990,6490,8990,89745 400
27 avr. 202088,6591,0888,1290,3890,38677 100
24 avr. 202088,2590,7587,5288,2088,20901 100
23 avr. 202085,5188,9485,5087,3787,37836 800
22 avr. 202085,4186,1683,1784,1184,11571 400
21 avr. 202082,5084,7581,8283,5983,59791 600
20 avr. 202084,6286,2583,6584,5684,56763 700
17 avr. 202086,0187,7284,8686,1086,10863 400
16 avr. 202083,4784,5881,5883,3383,33654 300
15 avr. 202082,8585,3980,7984,0484,04991 400
14 avr. 202088,2189,3086,4686,6786,67940 900
13 avr. 202088,7889,6684,1086,6386,63883 000
09 avr. 202085,6091,0183,5190,0090,001 543 500
08 avr. 202080,3083,9678,9882,8782,871 045 400
07 avr. 202082,0084,3179,2979,4479,441 603 300
06 avr. 202075,2079,1773,9478,0378,03992 300
03 avr. 202074,2876,7870,5070,8870,881 562 300
02 avr. 202077,5280,6373,4074,1874,181 591 000
01 avr. 202078,0379,8275,1876,9776,971 645 000
31 mars 202082,5084,9980,5481,6981,692 046 500
30 mars 202075,9083,2475,3982,6482,641 614 100
30 mars 20200.44 Dividende
27 mars 202076,8378,6475,2676,6276,181 033 400
26 mars 202075,2681,8774,0080,2179,751 609 400
25 mars 202069,1677,2067,9673,6673,241 738 500
24 mars 202068,4072,7366,2568,7268,331 463 300
23 mars 202064,8266,9962,6964,1863,811 204 300
20 mars 202068,4671,4263,7065,3264,941 742 000
19 mars 202059,0472,2557,0867,5167,121 568 500
18 mars 202064,4965,1956,7759,8259,482 340 500
17 mars 202072,3872,5267,7268,6468,251 613 200
16 mars 202076,0780,1961,8571,0170,601 827 700
13 mars 202083,5388,2378,2188,0587,541 719 100
12 mars 202077,4979,5374,3877,4477,001 594 800
11 mars 202084,5085,6682,0383,2682,781 023 300
10 mars 202082,8686,9981,7786,9886,481 456 700
09 mars 202084,5085,4379,0279,2478,781 560 000
06 mars 202091,8692,4488,3090,5390,011 127 700
05 mars 202096,6097,1693,6894,8394,29798 500
04 mars 202096,1099,4194,8099,3598,78928 800
03 mars 202096,1498,6792,6394,5994,05896 300
02 mars 202093,6096,9691,0996,9196,351 207 000
28 févr. 202089,3093,4188,7093,1092,571 861 500
27 févr. 202094,0096,7192,3492,3691,83976 900
26 févr. 202098,5699,7096,8596,8996,33813 900
25 févr. 2020102,94103,2297,3397,7497,18913 500
24 févr. 2020103,04103,32101,41102,40101,811 062 700
21 févr. 2020107,47107,84106,10106,58105,97631 700
20 févr. 2020106,46108,59106,34108,29107,67848 100
19 févr. 2020106,00107,27105,80106,45105,84599 700
18 févr. 2020105,20105,84104,59105,79105,18644 300
14 févr. 2020105,37106,88104,78105,47104,86588 700
13 févr. 2020105,77106,09104,01105,43104,82813 400
12 févr. 2020106,09106,99105,28106,44105,83681 300
11 févr. 2020105,22106,72104,87105,25104,651 018 300
10 févr. 2020104,86105,52104,24104,86104,26620 000
07 févr. 2020107,06107,55103,73105,14104,541 393 500
06 févr. 2020103,48108,77102,10107,92107,302 297 600
05 févr. 202099,84102,0099,39101,82101,241 366 100
04 févr. 202098,7099,2597,3998,9898,411 044 800
03 févr. 202096,0798,1095,5897,6197,05930 400
31 janv. 202095,1696,0494,7595,5995,04919 500
30 janv. 202095,3196,6394,9396,0595,50703 700
29 janv. 202095,3396,5695,2296,3795,82854 400
28 janv. 202094,2595,3193,7995,0994,54694 900
27 janv. 202093,4794,5192,7093,8293,28889 400
24 janv. 202097,0797,3095,2195,6895,13591 000
23 janv. 202096,6597,2894,8696,8396,27905 700
22 janv. 202098,2998,3197,4797,6097,04650 100
21 janv. 202099,2899,4898,1298,1597,59872 200
17 janv. 202099,75100,0098,78100,0099,43943 200
16 janv. 202098,8699,6298,5399,5999,02485 900
15 janv. 202098,8799,2397,9998,5197,94629 500
14 janv. 202098,7899,1498,1698,2897,72731 200
13 janv. 202098,0698,9097,8298,8798,301 020 600
10 janv. 202099,7999,7997,4798,0097,44734 200
09 janv. 2020100,85101,4499,2599,5298,95925 500
08 janv. 2020100,33100,7298,85100,4599,871 433 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages