15 de Diciembre, 17:27 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TECHNIPFMC (FTI)TECHNIPFMC (FTI)

-0,22-1,18 %
18,39

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 18,865 18,385 -1,18 18,955 18,315 2.041.000
13/12/2018 18,550 18,605 -1,59 19,460 18,060 2.551.057
12/12/2018 18,290 18,905 1,26 18,980 18,250 2.313.549
11/12/2018 18,300 18,670 2,25 18,990 18,275 1.504.058
10/12/2018 18,600 18,260 -4,57 18,815 18,215 2.115.693
07/12/2018 18,915 19,135 -0,10 20,000 18,545 3.111.274
06/12/2018 20,050 19,155 -5,69 20,070 18,785 3.526.464
05/12/2018 20,610 20,310 -3,47 20,610 20,310 1.335.723
04/12/2018 21,300 21,040 -1,31 21,640 20,960 1.222.055
03/12/2018 21,230 21,320 4,10 21,970 21,190 1.704.080
30/11/2018 20,930 20,480 -1,68 20,970 20,380 1.244.762
29/11/2018 20,540 20,830 1,76 21,100 20,450 1.089.546
28/11/2018 20,630 20,470 -2,48 20,860 20,260 1.327.528
27/11/2018 20,680 20,990 0,48 21,060 20,580 1.281.511
26/11/2018 20,240 20,890 5,24 21,050 20,200 1.235.880
23/11/2018 20,380 19,850 -2,79 20,610 19,460 1.908.952
22/11/2018 20,710 20,420 -1,35 20,730 20,240 665.389
21/11/2018 20,770 20,700 0,88 20,840 20,390 1.215.693
20/11/2018 20,900 20,520 -2,29 21,070 20,300 1.904.176
19/11/2018 20,990 21,000 -0,14 21,140 20,550 1.605.113
16/11/2018 21,390 21,030 -1,04 21,980 20,870 1.250.143
15/11/2018 21,280 21,250 0,57 21,480 20,830 1.529.330
14/11/2018 21,010 21,130 -2,13 21,550 20,560 2.385.970
13/11/2018 22,070 21,590 -2,84 22,150 21,280 1.909.964
12/11/2018 22,850 22,220 -0,31 23,190 22,220 1.278.738
09/11/2018 22,920 22,290 -3,80 22,920 22,050 2.165.320
08/11/2018 23,290 23,170 1,40 23,340 22,940 1.584.427
07/11/2018 23,420 22,850 -1,04 23,910 22,810 1.471.425
06/11/2018 23,380 23,090 -0,65 23,380 23,050 859.818
05/11/2018 23,210 23,240 0,56 23,570 23,020 799.633
02/11/2018 23,420 23,110 -0,13 23,870 23,060 1.282.617
01/11/2018 23,200 23,140 -1,78 23,560 22,920 1.497.407
31/10/2018 22,750 23,560 3,56 23,900 23,180 2.102.248
30/10/2018 23,100 22,750 -1,13 23,340 22,310 1.351.358
29/10/2018 23,700 23,010 -0,78 23,770 23,010 1.447.154
26/10/2018 23,700 23,190 -5,27 23,700 22,040 3.894.257
25/10/2018 24,320 24,480 -0,20 25,450 23,940 2.319.084
24/10/2018 24,430 24,530 1,91 25,110 24,240 1.825.221
23/10/2018 24,920 24,070 -4,37 24,920 23,980 2.194.591
22/10/2018 25,540 25,170 -2,86 25,660 25,010 1.690.807
19/10/2018 25,940 25,910 0,66 26,330 25,490 1.732.344
18/10/2018 25,800 25,740 -0,92 26,090 25,550 1.378.680
17/10/2018 26,520 25,980 -0,99 26,680 25,790 1.242.678
16/10/2018 26,000 26,240 0,81 26,330 25,900 1.320.298
15/10/2018 26,080 26,030 -0,50 26,510 25,950 1.367.685
12/10/2018 26,270 26,160 1,20 26,530 25,770 1.702.278
11/10/2018 26,050 25,850 -2,60 26,370 25,620 2.274.141
10/10/2018 26,790 26,540 -0,56 27,140 26,470 2.092.985
09/10/2018 26,200 26,690 3,81 26,770 26,130 1.383.716
08/10/2018 25,960 25,710 -2,28 26,040 25,390 1.643.480
05/10/2018 26,600 26,310 -2,74 26,780 25,970 1.652.975
04/10/2018 26,960 27,050 1,01 27,250 26,520 1.485.915
03/10/2018 27,000 26,780 -0,41 27,000 26,590 905.835
02/10/2018 27,000 26,890 0,15 27,200 26,630 1.282.834
01/10/2018 27,240 26,850 -0,92 27,720 26,730 1.367.158
28/09/2018 26,940 27,100 -0,07 27,280 26,620 1.276.531
27/09/2018 27,560 27,120 -1,63 27,740 26,820 1.187.064
26/09/2018 27,800 27,570 -0,93 27,840 27,440 949.897
25/09/2018 26,990 27,830 3,80 27,980 26,990 2.125.866
24/09/2018 26,480 26,810 1,71 27,250 26,450 1.594.076
21/09/2018 26,520 26,360 -0,72 26,770 26,290 2.029.420
20/09/2018 26,580 26,550 0,11 27,040 26,410 1.545.397
19/09/2018 26,540 26,520 0,30 26,790 26,410 1.312.806
18/09/2018 25,680 26,440 2,12 26,700 25,630 1.651.326
17/09/2018 25,850 25,890 0,15 26,200 25,640 960.119
14/09/2018 25,530 25,850 1,77 25,950 25,320 950.650
13/09/2018 25,800 25,400 -3,20 25,930 25,400 1.075.402
12/09/2018 25,430 26,240 3,76 26,410 25,430 1.738.169
11/09/2018 24,800 25,290 2,02 25,290 24,580 1.055.409
10/09/2018 24,850 24,790 0,81 24,970 24,650 1.048.686
07/09/2018 24,570 24,590 -0,45 24,610 23,840 1.585.693
06/09/2018 25,080 24,700 -2,02 25,320 24,700 1.603.710
05/09/2018 25,960 25,210 -3,74 26,090 24,990 2.124.146
04/09/2018 26,360 26,190 -0,76 26,600 26,170 1.065.531
03/09/2018 26,300 26,390 0,08 26,620 26,290 734.963
31/08/2018 26,330 26,370 0,00 26,660 26,160 1.277.637
30/08/2018 26,190 26,370 0,80 26,560 26,060 1.144.025
29/08/2018 26,300 26,160 -0,38 26,400 26,010 716.014
28/08/2018 26,500 26,260 -0,49 27,350 26,260 1.453.862
27/08/2018 26,250 26,390 0,80 26,490 26,080 895.791
24/08/2018 25,950 26,180 0,96 26,230 25,900 1.044.990
23/08/2018 25,890 25,930 0,50 26,230 25,780 1.074.721
22/08/2018 25,340 25,800 1,98 25,890 25,260 1.589.599
21/08/2018 24,810 25,300 2,60 25,530 24,520 1.590.142
20/08/2018 24,450 24,660 1,48 24,850 24,450 1.314.318
17/08/2018 24,660 24,300 -1,34 24,690 24,300 1.018.473
16/08/2018 25,110 24,630 1,36 25,160 24,510 1.619.598
15/08/2018 25,450 24,300 -4,52 25,470 24,150 1.891.135
14/08/2018 26,080 25,450 -1,74 26,150 25,450 1.245.415
13/08/2018 26,210 25,900 -1,86 26,500 25,900 769.105
10/08/2018 26,060 26,390 0,50 26,390 25,810 1.426.419
09/08/2018 26,340 26,260 -0,42 26,620 26,240 1.140.771
08/08/2018 26,960 26,370 -2,55 27,070 26,370 1.532.145
07/08/2018 26,830 27,060 0,45 27,500 26,830 941.927
06/08/2018 27,000 26,940 -0,04 27,280 26,840 897.363
03/08/2018 27,210 26,950 -0,44 27,540 26,950 862.579
02/08/2018 27,420 27,070 -1,78 27,620 26,830 1.514.833
01/08/2018 27,670 27,560 -0,40 28,060 27,130 1.176.003
31/07/2018 28,440 27,670 -2,91 28,700 27,670 1.330.578
30/07/2018 27,860 28,500 0,32 28,700 27,730 2.344.034
27/07/2018 26,830 28,410 6,09 28,430 26,830 3.458.286
26/07/2018 25,660 26,780 4,12 26,810 25,430 2.536.929
25/07/2018 26,110 25,720 -0,54 26,310 25,640 1.225.593
24/07/2018 25,590 25,860 0,74 26,110 25,490 1.364.362
23/07/2018 25,740 25,670 -1,57 26,150 25,500 1.353.610
20/07/2018 25,730 26,080 0,04 26,170 25,530 1.568.137
19/07/2018 26,490 26,070 -1,44 26,520 25,700 1.659.480
18/07/2018 26,260 26,450 1,19 26,730 26,010 1.374.155
17/07/2018 25,700 26,140 1,16 26,190 25,530 1.261.735
16/07/2018 26,500 25,840 -3,22 26,750 25,690 1.690.510
13/07/2018 26,440 26,700 1,06 26,770 26,060 1.069.640
12/07/2018 26,300 26,420 -0,75 26,550 26,010 1.536.709
11/07/2018 26,650 26,620 -1,88 26,890 26,100 2.188.026
10/07/2018 26,580 27,130 3,00 27,370 26,540 2.352.292
09/07/2018 26,070 26,340 1,90 26,480 26,040 2.010.908
06/07/2018 26,080 25,850 -0,54 26,100 25,240 1.905.214
05/07/2018 26,010 25,990 -0,84 26,470 25,910 2.059.392
04/07/2018 26,550 26,210 -1,09 26,850 26,180 1.092.199
03/07/2018 26,400 26,500 0,26 27,150 26,370 1.547.375
02/07/2018 26,810 26,430 -3,36 26,840 26,350 1.750.195
29/06/2018 27,140 27,350 1,67 27,650 26,880 1.529.017
28/06/2018 27,770 26,900 -3,41 27,890 26,720 2.283.038
27/06/2018 27,030 27,850 4,94 28,300 26,720 1.841.460
26/06/2018 26,850 26,540 0,34 27,000 26,240 1.400.210
25/06/2018 27,500 26,450 -5,60 27,580 26,450 1.234.531
22/06/2018 26,550 28,020 5,66 28,100 26,550 2.088.119
21/06/2018 26,920 26,520 -1,60 27,000 26,390 1.596.736
20/06/2018 27,290 26,950 -0,74 27,460 26,800 1.265.688
19/06/2018 26,600 27,150 0,67 27,190 26,440 1.483.287
18/06/2018 26,520 26,970 2,00 27,000 25,590 2.129.633
15/06/2018 27,700 26,440 -4,20 27,780 26,300 2.747.388
14/06/2018 27,180 27,600 0,88 27,920 26,930 1.266.635
13/06/2018 27,690 27,360 -1,65 27,860 26,800 2.176.095
12/06/2018 27,880 27,820 0,36 28,000 27,590 1.399.866
11/06/2018 27,930 27,720 -0,50 28,090 27,620 1.644.941
08/06/2018 27,950 27,860 -1,14 28,430 27,650 1.809.608
07/06/2018 27,340 28,180 4,02 28,220 27,200 2.213.541
06/06/2018 27,000 27,090 1,31 27,130 26,630 2.013.580
05/06/2018 26,460 26,740 0,94 26,980 26,450 1.723.723
04/06/2018 27,350 26,490 -3,88 27,550 26,490 1.312.125
01/06/2018 26,870 27,560 1,81 27,710 26,810 1.946.124
31/05/2018 27,500 27,070 -1,17 27,870 26,820 1.913.506
30/05/2018 26,830 27,390 2,28 27,430 26,660 1.467.671
29/05/2018 26,130 26,780 2,02 26,930 25,620 1.984.868
28/05/2018 26,490 26,250 -0,19 26,630 26,250 925.765
25/05/2018 27,230 26,300 -3,06 27,440 26,110 2.120.658
24/05/2018 27,750 27,130 -1,81 27,920 27,110 1.548.463
23/05/2018 28,250 27,630 -4,56 28,300 27,420 2.328.047
22/05/2018 28,920 28,950 0,70 29,170 28,680 1.251.848
21/05/2018 28,990 28,750 -0,66 29,160 28,540 1.084.815
18/05/2018 28,790 28,940 -0,10 29,140 28,650 2.097.066
17/05/2018 28,170 28,970 2,95 29,110 28,150 2.856.455
16/05/2018 27,200 28,140 4,11 28,160 27,200 3.311.680
15/05/2018 26,640 27,030 0,86 27,120 26,560 1.574.026
14/05/2018 26,950 26,800 -0,81 27,020 26,640 929.086
11/05/2018 26,800 27,020 0,78 27,080 26,690 1.281.449
10/05/2018 27,790 26,810 -3,73 28,000 26,490 2.460.422
09/05/2018 27,600 27,850 3,38 27,970 27,540 1.773.707
08/05/2018 27,550 26,940 -4,06 27,720 26,940 1.546.556
07/05/2018 27,740 28,080 2,18 28,150 27,570 1.524.540
04/05/2018 27,270 27,480 1,66 27,560 26,930 1.381.731
03/05/2018 27,800 27,030 -2,56 27,970 27,000 1.458.680
02/05/2018 27,240 27,740 1,87 27,980 27,230 1.909.320
30/04/2018 27,450 27,230 -1,02 27,640 27,000 1.645.874
27/04/2018 27,620 27,510 -1,40 27,790 27,380 1.310.291
26/04/2018 27,350 27,900 1,75 27,950 27,350 1.449.745
25/04/2018 27,340 27,420 -1,61 27,720 27,170 1.761.538
24/04/2018 27,560 27,870 1,64 27,870 27,460 3.572.256
23/04/2018 26,850 27,420 1,86 27,420 26,740 2.776.586
20/04/2018 26,920 26,920 -0,66 27,080 26,510 1.398.647
19/04/2018 26,570 27,100 -0,18 27,430 26,550 1.780.112
18/04/2018 26,310 27,150 2,34 27,150 26,310 1.323.915
17/04/2018 26,400 26,530 1,26 26,590 26,220 974.454
16/04/2018 26,200 26,200 -0,38 26,300 25,850 960.725
13/04/2018 26,130 26,300 0,38 26,380 25,550 1.308.062
12/04/2018 25,780 26,200 2,38 27,000 25,670 3.173.640
11/04/2018 24,570 25,590 5,57 25,590 24,350 2.620.430
10/04/2018 23,500 24,240 4,03 24,350 23,440 1.733.635
09/04/2018 23,690 23,300 -1,35 23,920 23,230 1.234.063
06/04/2018 24,380 23,620 -3,87 24,380 23,560 1.451.269
05/04/2018 23,600 24,570 5,86 24,630 23,580 1.426.502
04/04/2018 23,810 23,210 -0,68 23,820 23,070 1.029.795
03/04/2018 23,210 23,370 -1,10 23,460 23,020 1.407.232
29/03/2018 23,370 23,630 1,90 23,820 23,130 1.119.224
28/03/2018 23,440 23,190 -1,99 23,460 23,010 1.202.012
27/03/2018 24,040 23,660 0,72 24,170 23,520 1.335.578
26/03/2018 24,240 23,490 -2,65 24,260 23,430 992.419
23/03/2018 23,860 24,130 0,08 24,270 23,530 1.001.199
22/03/2018 24,750 24,110 -3,75 24,790 23,860 1.323.967
21/03/2018 24,370 25,050 2,92 25,050 23,970 1.399.089
20/03/2018 23,300 24,340 2,66 24,390 23,240 1.556.687
19/03/2018 24,320 23,710 -2,99 24,320 23,680 1.443.591
16/03/2018 23,700 24,440 2,05 24,520 23,680 2.109.971
15/03/2018 24,750 23,950 -2,32 24,750 23,930 1.863.227
14/03/2018 24,690 24,520 -0,81 24,960 24,460 1.710.388
13/03/2018 25,120 24,720 -1,63 25,530 24,700 1.394.218
12/03/2018 25,050 25,130 -0,91 25,280 24,680 1.451.103
09/03/2018 23,860 25,360 5,80 25,360 23,850 1.804.165
08/03/2018 23,740 23,970 -0,33 24,110 23,550 1.382.992
07/03/2018 24,070 24,050 0,33 24,260 23,790 1.345.068
06/03/2018 24,110 23,970 0,46 24,470 23,940 1.082.876
05/03/2018 23,120 23,860 3,56 23,960 23,100 1.325.038
02/03/2018 23,640 23,040 -2,95 23,690 22,900 1.884.630
01/03/2018 23,930 23,740 -1,00 23,930 23,530 1.623.464
28/02/2018 24,300 23,980 -2,12 24,630 23,980 1.558.230
27/02/2018 24,750 24,500 -0,93 24,900 24,490 1.219.173
26/02/2018 24,980 24,730 -0,32 25,040 24,510 1.100.011
23/02/2018 24,850 24,810 0,40 24,930 24,550 1.333.611
22/02/2018 24,600 24,710 3,91 25,260 24,120 2.942.336
21/02/2018 23,920 23,780 -0,71 24,020 23,570 1.428.501
20/02/2018 24,070 23,950 -0,29 24,220 23,900 1.092.951
19/02/2018 23,830 24,020 0,29 24,150 23,810 605.206
16/02/2018 23,700 23,950 1,57 24,000 23,510 1.533.962
15/02/2018 24,300 23,580 -0,46 24,400 23,370 1.702.275
14/02/2018 23,700 23,690 1,63 23,960 23,140 1.623.833
13/02/2018 24,130 23,310 -2,18 24,170 23,310 1.694.665
12/02/2018 23,800 23,830 0,97 24,340 23,720 1.740.083
09/02/2018 24,080 23,600 -3,48 24,360 23,520 2.212.269
08/02/2018 24,850 24,450 -3,70 25,100 24,390 1.948.794
07/02/2018 25,660 25,390 0,24 26,040 25,250 2.234.594
06/02/2018 25,410 25,330 -4,34 26,030 24,890 2.785.573
05/02/2018 26,230 26,480 0,11 26,690 25,930 1.361.296
02/02/2018 26,540 26,450 0,92 26,600 26,130 1.577.064
01/02/2018 26,110 26,210 0,81 26,480 25,880 1.091.344
31/01/2018 26,170 26,000 0,39 26,400 26,000 1.618.805
30/01/2018 26,470 25,900 -2,92 26,600 25,860 1.750.019
29/01/2018 27,340 26,680 -2,95 27,480 26,650 1.611.137
26/01/2018 27,440 27,490 0,18 27,690 27,360 743.852
25/01/2018 28,000 27,440 -2,70 28,050 27,400 1.310.546
24/01/2018 28,050 28,200 0,71 28,380 27,860 1.889.944
23/01/2018 27,900 28,000 0,50 28,090 27,710 1.694.364
22/01/2018 27,280 27,860 3,41 27,870 27,120 1.775.449
19/01/2018 27,210 26,940 -1,50 27,240 26,730 1.521.849
18/01/2018 27,600 27,350 0,07 27,850 27,140 984.132
17/01/2018 27,360 27,330 -1,19 27,610 27,030 1.306.311
16/01/2018 28,330 27,660 -2,50 28,420 27,620 1.475.250
15/01/2018 28,570 28,370 -0,87 28,710 28,160 837.296
12/01/2018 28,280 28,620 1,20 28,620 27,920 1.468.294
11/01/2018 27,490 28,280 2,84 28,280 27,370 1.729.776
10/01/2018 27,140 27,500 1,59 27,500 27,050 1.472.144
09/01/2018 27,300 27,070 0,71 27,350 26,940 1.500.351
08/01/2018 26,800 26,880 0,52 27,230 26,800 1.002.699
05/01/2018 26,790 26,740 0,19 26,900 26,590 857.079
04/01/2018 26,780 26,690 0,11 26,950 26,470 1.458.261
03/01/2018 26,350 26,660 1,68 26,730 26,350 1.410.179
02/01/2018 25,960 26,220 1,43 26,270 25,720 1.051.643
29/12/2017 26,070 25,850 -1,11 26,305 25,740 717.755
28/12/2017 26,410 26,140 -1,21 26,490 26,105 653.298
27/12/2017 26,245 26,460 1,38 26,550 26,220 1.118.516
22/12/2017 25,800 26,100 0,44 26,490 25,800 1.579.960
21/12/2017 24,900 25,985 4,42 25,985 24,855 2.681.391
20/12/2017 24,135 24,885 3,45 24,885 24,120 1.567.986
19/12/2017 24,225 24,055 -0,60 24,405 24,010 1.267.532
18/12/2017 23,750 24,200 3,40 24,290 23,565 1.631.783

Mas noticias

publicidad
publicidad