XNYS
Datos históricos de Fortis Inc.
Fortis Inc. · FTS
$53.83
▲ +0.52 (+0.98%)
Última operación · 10/10/2026, 17:18:54 UTC
- Variación en el periodo
- +4.45%
- Máximo
- US$59.40
- 28 de julio de 2026
- Mínimo
- US$49.60
- 4 de noviembre de 2025
- Volumen medio diario
- 0.8 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 | 53.29 | 53.47 | 53.03 | 53.31 | −0.13% | 991,329.309 |
| 8 oct 2026 | 53.13 | 53.50 | 52.73 | 53.38 | +0.68% | 1.16 M |
| 7 oct 2026 | 52.93 | 53.07 | 52.63 | 53.02 | +0.15% | 1.41 M |
| 6 oct 2026 | 52.85 | 53.16 | 52.64 | 52.94 | +0.70% | 818,254.496 |
| 5 oct 2026 | 52.87 | 52.94 | 52.34 | 52.57 | −0.57% | 854,379.591 |
| 2 oct 2026 | 52.99 | 53.33 | 52.51 | 52.87 | +0.25% | 914,292.991 |
| 1 oct 2026 | 52.63 | 52.83 | 52.21 | 52.74 | −0.15% | 881,278.23 |
| 30 sep 2026 | 53.31 | 53.31 | 52.73 | 52.82 | −0.45% | 875,414.945 |
| 29 sep 2026 | 52.77 | 53.09 | 52.52 | 53.06 | −0.11% | 1.15 M |
| 28 sep 2026 | 53.25 | 53.26 | 52.66 | 53.12 | +0.06% | 944,183.244 |
| 25 sep 2026 | 53.01 | 53.18 | 52.70 | 53.09 | +0.02% | 927,893.949 |
| 24 sep 2026 | 53.41 | 53.45 | 52.92 | 53.08 | −0.41% | 1.12 M |
| 23 sep 2026 | 53.61 | 53.67 | 53.12 | 53.30 | −1.00% | 904,695.214 |
| 22 sep 2026 | 53.69 | 54.19 | 53.55 | 53.84 | +0.43% | 706,540.113 |
| 21 sep 2026 | 54.03 | 54.15 | 53.56 | 53.61 | −0.91% | 561,294.482 |
| 18 sep 2026 | 54.06 | 54.24 | 53.80 | 54.10 | −0.70% | 642,014.85 |
| 17 sep 2026 | 54.10 | 54.66 | 53.99 | 54.48 | +1.17% | 677,013.3 |
| 16 sep 2026 | 53.80 | 54.12 | 53.62 | 53.85 | +0.65% | 863,096.736 |
| 15 sep 2026 | 54.09 | 54.20 | 53.26 | 53.50 | −1.05% | 693,294.261 |
| 14 sep 2026 | 54.59 | 54.59 | 53.62 | 54.07 | −0.55% | 746,363.583 |
| 11 sep 2026 | 54.85 | 54.86 | 54.19 | 54.37 | −0.20% | 549,723.532 |
| 10 sep 2026 | 55.28 | 55.40 | 54.39 | 54.48 | −1.16% | 656,219.858 |
| 9 sep 2026 | 55.58 | 55.63 | 54.92 | 55.12 | −0.81% | 498,993.564 |
| 8 sep 2026 | 55.26 | 55.95 | 55.25 | 55.57 | +0.56% | 565,079.158 |
| 4 sep 2026 | 55.25 | 55.76 | 55.22 | 55.26 | −0.56% | 478,155.875 |
| 3 sep 2026 | 55.30 | 55.73 | 55.16 | 55.57 | +0.94% | 684,806.057 |
| 2 sep 2026 | 55.22 | 55.22 | 54.52 | 55.05 | +0.02% | 838,053.909 |
| 1 sep 2026 | 55.53 | 55.53 | 54.57 | 55.04 | −0.25% | 1.01 M |
| 31 ago 2026 | 54.28 | 55.28 | 54.28 | 55.18 | +0.95% | 1.07 M |
| 28 ago 2026 | 54.98 | 55.04 | 54.34 | 54.66 | −0.35% | 835,631.478 |
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.