XNYS
Datos históricos de Fluor Corporation
Fluor Corporation · FLR
$50.68
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:46 UTC
- Variación en el periodo
- +15.23%
- Máximo
- US$58.35
- 3 de septiembre de 2026
- Mínimo
- US$39.33
- 31 de diciembre de 2025
- Volumen medio diario
- 2.83 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 51.40 | 51.51 | 49.86 | 50.68 | −0.65% | 1.6 M |
| 8 oct 2026 | 50.46 | 51.26 | 49.78 | 51.01 | −0.25% | 1.77 M |
| 7 oct 2026 | 51.17 | 51.80 | 49.14 | 51.14 | −1.65% | 1.99 M |
| 6 oct 2026 | 51.18 | 52.63 | 51.00 | 52.00 | +2.75% | 1.61 M |
| 5 oct 2026 | 50.27 | 51.41 | 49.69 | 50.61 | +1.42% | 1.92 M |
| 2 oct 2026 | 50.11 | 50.35 | 48.56 | 49.90 | +1.16% | 2.07 M |
| 1 oct 2026 | 47.80 | 49.95 | 47.50 | 49.33 | +3.03% | 3.49 M |
| 30 sep 2026 | 49.85 | 50.16 | 47.86 | 47.88 | −3.91% | 3.55 M |
| 29 sep 2026 | 50.30 | 51.48 | 49.42 | 49.83 | +1.24% | 2.9 M |
| 28 sep 2026 | 49.96 | 50.95 | 49.08 | 49.22 | −2.30% | 2.46 M |
| 25 sep 2026 | 50.37 | 51.04 | 50.07 | 50.38 | −0.49% | 2.38 M |
| 24 sep 2026 | 52.26 | 52.76 | 50.61 | 50.63 | −4.58% | 2.83 M |
| 23 sep 2026 | 53.79 | 54.41 | 52.92 | 53.06 | −1.80% | 1.65 M |
| 22 sep 2026 | 55.14 | 55.30 | 53.95 | 54.03 | −1.30% | 1.67 M |
| 21 sep 2026 | 55.72 | 56.00 | 54.23 | 54.74 | −0.29% | 1.76 M |
| 18 sep 2026 | 54.62 | 55.05 | 54.12 | 54.90 | −0.11% | 4.11 M |
| 17 sep 2026 | 54.09 | 55.78 | 52.78 | 54.96 | +3.72% | 2.83 M |
| 16 sep 2026 | 54.28 | 54.28 | 52.00 | 52.99 | −1.94% | 2.19 M |
| 15 sep 2026 | 54.09 | 54.25 | 53.00 | 54.04 | +0.99% | 1.49 M |
| 14 sep 2026 | 52.16 | 53.81 | 51.24 | 53.51 | −1.27% | 2.02 M |
| 11 sep 2026 | 54.21 | 54.52 | 53.07 | 54.20 | +1.21% | 1.71 M |
| 10 sep 2026 | 54.14 | 54.45 | 53.14 | 53.55 | −2.33% | 1.67 M |
| 9 sep 2026 | 56.55 | 56.84 | 54.71 | 54.83 | −3.16% | 1.71 M |
| 8 sep 2026 | 56.82 | 57.30 | 56.13 | 56.62 | +0.82% | 2.03 M |
| 4 sep 2026 | 57.29 | 57.88 | 55.01 | 56.16 | −2.33% | 2.25 M |
| 3 sep 2026 | 56.95 | 58.35 | 56.08 | 57.50 | +1.59% | 2.87 M |
| 2 sep 2026 | 56.50 | 56.92 | 55.81 | 56.60 | +0.62% | 2.66 M |
| 1 sep 2026 | 53.88 | 56.32 | 52.97 | 56.25 | +3.19% | 4.21 M |
| 31 ago 2026 | 53.71 | 54.67 | 53.35 | 54.51 | +2.33% | 2.15 M |
| 28 ago 2026 | 54.10 | 54.47 | 52.95 | 53.27 | −1.53% | 2.22 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.