XNYS
Datos históricos de Flowserve Corporation
Flowserve Corporation · FLS
$71.05
▼ -1.23 (-1.70%)
Última operación · 11/10/2026, 22:45:42 UTC
- Variación en el periodo
- +43.98%
- Máximo
- US$92.41
- 26 de febrero de 2026
- Mínimo
- US$49.10
- 15 de octubre de 2025
- Volumen medio diario
- 1.86 M
Del 13 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 | 70.80 | 72.83 | 69.20 | 72.28 | +3.78% | 1.55 M |
| 8 oct 2026 | 69.69 | 70.28 | 68.80 | 69.65 | −1.23% | 1.96 M |
| 7 oct 2026 | 71.98 | 72.51 | 68.84 | 70.52 | −3.85% | 1.95 M |
| 6 oct 2026 | 75.21 | 76.09 | 72.45 | 73.34 | −1.29% | 2.23 M |
| 5 oct 2026 | 74.51 | 75.66 | 73.13 | 74.30 | −0.09% | 1.6 M |
| 2 oct 2026 | 74.16 | 75.22 | 73.34 | 74.37 | +1.79% | 1.1 M |
| 1 oct 2026 | 73.76 | 73.76 | 71.72 | 73.06 | −0.08% | 1.2 M |
| 30 sep 2026 | 73.10 | 74.43 | 72.45 | 73.12 | −0.93% | 1.43 M |
| 29 sep 2026 | 74.32 | 74.67 | 73.46 | 73.81 | −0.38% | 1.12 M |
| 28 sep 2026 | 73.23 | 75.00 | 73.23 | 74.09 | +0.37% | 1.34 M |
| 25 sep 2026 | 76.31 | 77.08 | 72.98 | 73.82 | −2.92% | 2.31 M |
| 24 sep 2026 | 76.31 | 76.76 | 75.18 | 76.04 | −1.48% | 1.62 M |
| 23 sep 2026 | 75.70 | 77.77 | 75.61 | 77.18 | +1.57% | 1.43 M |
| 22 sep 2026 | 75.43 | 76.23 | 75.16 | 75.99 | +1.77% | 1.25 M |
| 21 sep 2026 | 75.12 | 75.12 | 73.96 | 74.67 | +1.07% | 1.35 M |
| 18 sep 2026 | 74.26 | 74.30 | 73.22 | 73.88 | +0.19% | 2.4 M |
| 17 sep 2026 | 74.14 | 74.91 | 72.88 | 73.74 | +1.98% | 1.28 M |
| 16 sep 2026 | 72.19 | 74.34 | 71.44 | 72.31 | +1.80% | 2.15 M |
| 15 sep 2026 | 72.00 | 72.22 | 70.68 | 71.03 | −0.50% | 1.44 M |
| 14 sep 2026 | 70.02 | 71.95 | 68.36 | 71.39 | −4.12% | 1.81 M |
| 11 sep 2026 | 74.27 | 75.15 | 73.53 | 74.46 | +2.24% | 1.02 M |
| 10 sep 2026 | 74.13 | 74.27 | 72.02 | 72.83 | −3.14% | 1.55 M |
| 9 sep 2026 | 76.24 | 77.31 | 74.93 | 75.19 | −2.33% | 1.74 M |
| 8 sep 2026 | 77.00 | 78.11 | 76.29 | 76.98 | +0.44% | 1.68 M |
| 4 sep 2026 | 77.06 | 78.22 | 75.98 | 76.64 | −0.71% | 2.06 M |
| 3 sep 2026 | 78.34 | 78.98 | 76.82 | 77.19 | −0.71% | 1.65 M |
| 2 sep 2026 | 77.65 | 78.32 | 76.50 | 77.74 | +1.44% | 1.53 M |
| 1 sep 2026 | 78.04 | 78.70 | 75.83 | 76.64 | −3.10% | 2.52 M |
| 31 ago 2026 | 79.72 | 80.54 | 78.35 | 79.09 | −1.54% | 1.73 M |
| 28 ago 2026 | 82.14 | 82.27 | 79.46 | 80.33 | −2.04% | 1.29 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.