XNYS
Datos históricos de FMC Corporation
FMC Corporation · FMC
$5.02
▼ -0.03 (-0.68%)
Última operación · 25/10/2026, 1:30:28 UTC
- Variación en el periodo
- −83.51%
- Máximo
- US$30.95
- 27 de octubre de 2025
- Mínimo
- US$4.80
- 22 de octubre de 2026
- Volumen medio diario
- 4.57 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 4.93 | 5.12 | 4.85 | 5.05 | +0.60% | 7.02 M |
| 22 oct 2026 | 4.80 | 5.15 | 4.80 | 5.02 | −0.20% | 7.39 M |
| 21 oct 2026 | 5.37 | 5.39 | 4.82 | 5.03 | −5.27% | 8.77 M |
| 20 oct 2026 | 5.40 | 5.51 | 5.29 | 5.31 | −0.93% | 9.14 M |
| 19 oct 2026 | 5.55 | 5.56 | 5.14 | 5.36 | −5.30% | 10.84 M |
| 16 oct 2026 | 5.46 | 6.01 | 5.27 | 5.66 | +0.71% | 15.69 M |
| 15 oct 2026 | 5.12 | 5.70 | 4.85 | 5.62 | −30.53% | 32.63 M |
| 14 oct 2026 | 8.22 | 8.32 | 8.04 | 8.09 | −2.65% | 3.03 M |
| 13 oct 2026 | 8.34 | 8.47 | 8.22 | 8.31 | −0.12% | 3.53 M |
| 12 oct 2026 | 8.22 | 8.34 | 8.07 | 8.32 | −0.36% | 3.17 M |
| 9 oct 2026 | 8.85 | 8.90 | 8.21 | 8.35 | −6.39% | 5.19 M |
| 8 oct 2026 | 9.04 | 9.14 | 8.82 | 8.92 | −1.87% | 4.15 M |
| 7 oct 2026 | 9.06 | 9.21 | 8.84 | 9.09 | +0.66% | 4.51 M |
| 6 oct 2026 | 9.05 | 9.30 | 8.96 | 9.03 | +0.33% | 4.51 M |
| 5 oct 2026 | 8.60 | 9.17 | 8.42 | 9.00 | +6.64% | 6.29 M |
| 2 oct 2026 | 8.60 | 8.98 | 8.33 | 8.44 | −1.40% | 7.08 M |
| 1 oct 2026 | 8.92 | 8.97 | 8.47 | 8.56 | −4.04% | 8.55 M |
| 30 sep 2026 | 9.09 | 9.29 | 8.85 | 8.92 | −1.87% | 5.77 M |
| 29 sep 2026 | 9.22 | 9.40 | 9.07 | 9.09 | −1.30% | 3.15 M |
| 28 sep 2026 | 9.49 | 9.51 | 9.14 | 9.21 | −3.86% | 4.02 M |
| 25 sep 2026 | 9.61 | 9.76 | 9.46 | 9.58 | −0.10% | 3.89 M |
| 24 sep 2026 | 9.90 | 10.11 | 9.54 | 9.59 | −3.13% | 5.32 M |
| 23 sep 2026 | 10.42 | 10.49 | 9.88 | 9.90 | −6.34% | 3.02 M |
| 22 sep 2026 | 10.48 | 10.76 | 10.37 | 10.57 | +2.82% | 3.12 M |
| 21 sep 2026 | 10.24 | 10.36 | 9.95 | 10.28 | +1.88% | 3.72 M |
| 18 sep 2026 | 10.08 | 10.26 | 9.71 | 10.09 | −1.08% | 9.08 M |
| 17 sep 2026 | 10.84 | 10.87 | 10.15 | 10.20 | −5.56% | 4.48 M |
| 16 sep 2026 | 11.13 | 11.23 | 10.61 | 10.80 | −4.00% | 3.8 M |
| 15 sep 2026 | 10.95 | 11.58 | 10.77 | 11.25 | +2.46% | 3.03 M |
| 14 sep 2026 | 11.22 | 11.52 | 10.98 | 10.98 | −3.68% | 2.95 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.