XNYS
Datos históricos de TechnipFMC plc
TechnipFMC plc · FTI
$69.12
▼ -0.45 (-0.65%)
Última operación · 10/10/2026, 18:18:52 UTC
- Variación en el periodo
- +94.38%
- Máximo
- US$80.70
- 3 de septiembre de 2026
- Mínimo
- US$35.29
- 17 de octubre de 2025
- Volumen medio diario
- 3.82 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 | 70.00 | 70.39 | 69.42 | 69.57 | −0.09% | 1.54 M |
| 8 oct 2026 | 68.65 | 69.96 | 68.50 | 69.63 | +1.80% | 2.5 M |
| 7 oct 2026 | 69.81 | 70.51 | 67.55 | 68.40 | −2.13% | 2.47 M |
| 6 oct 2026 | 69.94 | 70.70 | 69.09 | 69.89 | −0.51% | 2.77 M |
| 5 oct 2026 | 69.02 | 72.21 | 68.35 | 70.25 | +2.08% | 3.3 M |
| 2 oct 2026 | 68.41 | 69.53 | 67.96 | 68.82 | −0.04% | 2.75 M |
| 1 oct 2026 | 67.68 | 69.01 | 67.31 | 68.85 | +1.37% | 2.17 M |
| 30 sep 2026 | 69.08 | 69.08 | 67.80 | 67.92 | −1.35% | 2.67 M |
| 29 sep 2026 | 69.19 | 69.34 | 68.30 | 68.85 | −2.51% | 2.47 M |
| 28 sep 2026 | 72.05 | 72.05 | 70.51 | 70.62 | −0.52% | 2.58 M |
| 25 sep 2026 | 70.12 | 71.29 | 70.00 | 70.99 | +0.06% | 2.04 M |
| 24 sep 2026 | 71.53 | 71.76 | 70.29 | 70.95 | −0.41% | 1.94 M |
| 23 sep 2026 | 71.44 | 72.30 | 70.46 | 71.24 | +0.59% | 2.2 M |
| 22 sep 2026 | 70.11 | 72.11 | 69.75 | 70.82 | −0.69% | 3 M |
| 21 sep 2026 | 71.85 | 72.13 | 70.83 | 71.31 | −0.99% | 3.14 M |
| 18 sep 2026 | 72.97 | 72.97 | 70.51 | 72.02 | −0.99% | 9.18 M |
| 17 sep 2026 | 72.96 | 73.68 | 72.44 | 72.74 | −0.05% | 3.21 M |
| 16 sep 2026 | 74.63 | 75.31 | 71.96 | 72.78 | −2.92% | 3.26 M |
| 15 sep 2026 | 73.36 | 75.47 | 72.76 | 74.97 | +2.88% | 3.26 M |
| 14 sep 2026 | 75.70 | 76.40 | 72.77 | 72.87 | −4.55% | 3.28 M |
| 11 sep 2026 | 76.07 | 76.53 | 74.23 | 76.34 | +1.01% | 2.55 M |
| 10 sep 2026 | 78.46 | 79.01 | 75.13 | 75.58 | −2.87% | 2.4 M |
| 9 sep 2026 | 78.87 | 79.99 | 77.75 | 77.81 | −0.45% | 2.91 M |
| 8 sep 2026 | 80.31 | 80.52 | 77.88 | 78.16 | −2.10% | 3.07 M |
| 4 sep 2026 | 79.28 | 79.90 | 78.69 | 79.84 | −0.30% | 2.39 M |
| 3 sep 2026 | 79.74 | 80.70 | 79.43 | 80.08 | +0.51% | 2.63 M |
| 2 sep 2026 | 77.45 | 80.30 | 77.00 | 79.67 | +1.74% | 2.65 M |
| 1 sep 2026 | 79.00 | 79.17 | 77.76 | 78.31 | +0.20% | 2.12 M |
| 31 ago 2026 | 76.50 | 78.56 | 76.50 | 78.15 | +3.05% | 3.36 M |
| 28 ago 2026 | 76.17 | 76.80 | 75.25 | 75.84 | −0.63% | 1.47 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.