XNYS
Datos históricos de Fortive Corporation
Fortive Corporation · FTV
$57.26
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:22 UTC
- Variación en el periodo
- +17.87%
- Máximo
- US$64.56
- 28 de julio de 2026
- Mínimo
- US$47.95
- 14 de octubre de 2025
- Volumen medio diario
- 3.09 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 | 57.01 | 57.29 | 56.43 | 57.26 | +1.49% | 1.58 M |
| 8 oct 2026 | 56.36 | 56.65 | 55.57 | 56.42 | −0.18% | 2.19 M |
| 7 oct 2026 | 57.54 | 57.59 | 56.06 | 56.52 | −2.37% | 1.77 M |
| 6 oct 2026 | 57.67 | 58.28 | 57.55 | 57.89 | +0.89% | 2.45 M |
| 5 oct 2026 | 57.35 | 57.92 | 56.98 | 57.38 | −0.16% | 3.65 M |
| 2 oct 2026 | 56.35 | 57.69 | 56.06 | 57.47 | +2.92% | 2.59 M |
| 1 oct 2026 | 54.81 | 55.92 | 54.64 | 55.84 | +1.88% | 2.15 M |
| 30 sep 2026 | 55.51 | 55.51 | 54.81 | 54.81 | −1.08% | 2.12 M |
| 29 sep 2026 | 55.56 | 55.76 | 54.76 | 55.41 | −0.63% | 1.57 M |
| 28 sep 2026 | 55.60 | 55.89 | 55.12 | 55.76 | −0.59% | 1.92 M |
| 25 sep 2026 | 55.45 | 56.44 | 55.41 | 56.09 | +1.17% | 1.7 M |
| 24 sep 2026 | 56.14 | 56.29 | 55.32 | 55.44 | −1.46% | 2.21 M |
| 23 sep 2026 | 55.68 | 56.41 | 55.59 | 56.26 | +0.55% | 1.65 M |
| 22 sep 2026 | 55.81 | 56.11 | 55.32 | 55.95 | +1.56% | 1.66 M |
| 21 sep 2026 | 55.18 | 55.56 | 54.85 | 55.09 | +0.16% | 1.62 M |
| 18 sep 2026 | 55.10 | 55.10 | 54.38 | 55.00 | −0.13% | 4.82 M |
| 17 sep 2026 | 55.77 | 55.77 | 54.81 | 55.07 | −0.42% | 2.34 M |
| 16 sep 2026 | 56.48 | 56.48 | 54.74 | 55.30 | −2.04% | 2.4 M |
| 15 sep 2026 | 55.19 | 56.83 | 54.99 | 56.45 | +2.28% | 2.98 M |
| 14 sep 2026 | 55.34 | 55.34 | 54.27 | 55.19 | +0.91% | 1.83 M |
| 11 sep 2026 | 55.16 | 55.20 | 54.59 | 54.69 | +0.33% | 1.25 M |
| 10 sep 2026 | 55.45 | 55.47 | 54.13 | 54.51 | −2.33% | 1.5 M |
| 9 sep 2026 | 56.19 | 56.61 | 55.77 | 55.81 | −1.24% | 2.19 M |
| 8 sep 2026 | 56.52 | 57.04 | 56.24 | 56.51 | −0.76% | 2.21 M |
| 4 sep 2026 | 57.18 | 57.46 | 56.83 | 56.94 | −1.09% | 2.25 M |
| 3 sep 2026 | 57.10 | 57.66 | 56.71 | 57.57 | +1.71% | 2.96 M |
| 2 sep 2026 | 57.42 | 57.53 | 56.12 | 56.60 | −0.35% | 2.54 M |
| 1 sep 2026 | 58.67 | 59.01 | 56.69 | 56.80 | −3.47% | 4.23 M |
| 31 ago 2026 | 59.39 | 59.63 | 58.75 | 58.84 | −1.42% | 3.02 M |
| 28 ago 2026 | 60.23 | 60.64 | 59.19 | 59.69 | −0.38% | 1.55 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.