XNYS
Datos históricos de H.B. Fuller Company
H.B. Fuller Company · FUL
$48.80
▼ -0.76 (-1.53%)
Última operación · 10/10/2026, 17:41:36 UTC
- Variación en el periodo
- −13.19%
- Máximo
- US$68.63
- 12 de febrero de 2026
- Mínimo
- US$46.70
- 24 de septiembre de 2026
- Volumen medio diario
- 0.62 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 | 50.23 | 50.60 | 49.36 | 49.56 | −1.74% | 469,895.043 |
| 8 oct 2026 | 49.55 | 50.67 | 48.86 | 50.44 | +1.06% | 1.37 M |
| 7 oct 2026 | 50.15 | 50.42 | 49.62 | 49.91 | −1.42% | 593,327.977 |
| 6 oct 2026 | 50.91 | 50.92 | 50.15 | 50.63 | +0.38% | 913,563.854 |
| 5 oct 2026 | 50.39 | 50.94 | 49.47 | 50.44 | +0.48% | 1.2 M |
| 2 oct 2026 | 51.25 | 51.73 | 50.17 | 50.20 | −0.06% | 837,125.697 |
| 1 oct 2026 | 49.41 | 50.48 | 48.54 | 50.23 | +1.54% | 1.25 M |
| 30 sep 2026 | 49.83 | 49.98 | 48.74 | 49.47 | −0.26% | 1.16 M |
| 29 sep 2026 | 49.54 | 50.23 | 49.29 | 49.60 | +0.47% | 1.64 M |
| 28 sep 2026 | 49.06 | 50.06 | 48.49 | 49.37 | −1.38% | 1.5 M |
| 25 sep 2026 | 53.00 | 53.55 | 48.87 | 50.06 | +0.12% | 1.15 M |
| 24 sep 2026 | 49.29 | 50.73 | 46.70 | 50.00 | −0.42% | 2.25 M |
| 23 sep 2026 | 50.51 | 52.67 | 49.62 | 50.21 | −1.68% | 2 M |
| 22 sep 2026 | 50.59 | 51.65 | 50.25 | 51.07 | +2.90% | 622,143.854 |
| 21 sep 2026 | 49.93 | 50.00 | 49.24 | 49.63 | +0.45% | 613,103.302 |
| 18 sep 2026 | 50.00 | 50.06 | 48.60 | 49.41 | −1.98% | 1.62 M |
| 17 sep 2026 | 51.58 | 51.59 | 50.41 | 50.41 | −0.83% | 487,183.064 |
| 16 sep 2026 | 51.35 | 51.90 | 50.61 | 50.83 | −0.12% | 612,349.099 |
| 15 sep 2026 | 50.94 | 50.98 | 50.31 | 50.89 | −0.16% | 833,028.593 |
| 14 sep 2026 | 51.00 | 51.48 | 50.76 | 50.97 | −1.22% | 620,112.201 |
| 11 sep 2026 | 52.53 | 52.68 | 51.48 | 51.60 | −0.10% | 1.11 M |
| 10 sep 2026 | 51.31 | 52.07 | 50.85 | 51.65 | −0.37% | 640,148.774 |
| 9 sep 2026 | 53.00 | 53.58 | 51.43 | 51.84 | −2.26% | 471,959.319 |
| 8 sep 2026 | 53.37 | 53.52 | 52.90 | 53.04 | −1.58% | 387,838.272 |
| 4 sep 2026 | 53.06 | 54.11 | 52.86 | 53.89 | +0.41% | 382,261.393 |
| 3 sep 2026 | 55.22 | 55.22 | 52.64 | 53.67 | −0.45% | 566,408.169 |
| 2 sep 2026 | 54.30 | 55.40 | 53.84 | 53.91 | +0.17% | 606,397.746 |
| 1 sep 2026 | 54.46 | 54.50 | 53.38 | 53.82 | −2.06% | 423,715.101 |
| 31 ago 2026 | 56.30 | 56.31 | 54.86 | 54.95 | −2.48% | 515,038.174 |
| 28 ago 2026 | 56.41 | 58.16 | 56.31 | 56.35 | −1.14% | 443,103.715 |
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.