22 de Junio, 19:17 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TECHNIPFMC (FTI)TECHNIPFMC (FTI)

-0,43-1,60 %
26,52

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
15/12/2017 23,500 23,405 -1,62 23,620 23,270 2.402.063
14/12/2017 24,210 23,790 -1,69 24,360 23,790 1.199.072
13/12/2017 24,530 24,200 -1,75 24,670 24,185 1.513.798
12/12/2017 24,210 24,630 2,37 24,820 24,000 1.791.858
11/12/2017 23,070 24,060 4,20 24,060 23,015 1.795.897
08/12/2017 23,150 23,090 0,22 23,365 22,985 1.354.149
07/12/2017 23,305 23,040 -1,20 23,355 22,895 1.899.479
06/12/2017 24,000 23,320 -3,66 24,020 23,320 1.487.871
05/12/2017 24,440 24,205 -2,40 24,620 24,145 1.176.761
04/12/2017 24,740 24,800 1,89 24,925 24,575 1.451.678
01/12/2017 23,920 24,340 1,76 24,610 23,805 1.743.397
30/11/2017 23,300 23,920 2,13 24,090 23,005 1.997.820
29/11/2017 23,040 23,420 2,25 23,565 22,690 2.165.323
28/11/2017 22,430 22,905 2,94 23,020 22,315 1.663.788
27/11/2017 22,370 22,250 -1,05 23,130 22,150 2.168.814
24/11/2017 23,065 22,485 -2,54 23,070 22,485 1.183.419
23/11/2017 22,870 23,070 0,30 23,165 22,660 856.678
22/11/2017 22,760 23,000 0,24 23,200 22,620 1.520.424
21/11/2017 22,650 22,945 1,75 23,210 22,510 1.532.022
20/11/2017 22,535 22,550 -0,84 22,805 22,425 1.399.544
17/11/2017 22,620 22,740 1,45 22,850 22,405 1.702.306
16/11/2017 22,550 22,415 -0,38 22,705 22,235 1.393.143
15/11/2017 22,940 22,500 -3,93 23,025 22,170 2.746.702
14/11/2017 24,190 23,420 -3,90 24,280 23,420 1.824.336
13/11/2017 24,650 24,370 -2,19 24,750 24,080 1.630.336
10/11/2017 25,040 24,915 -0,89 25,415 24,915 1.470.564
09/11/2017 25,185 25,140 -0,48 25,255 24,700 1.516.427
08/11/2017 25,250 25,260 -1,31 25,455 25,055 1.579.007
07/11/2017 25,015 25,595 3,08 26,040 25,015 3.066.071
06/11/2017 24,520 24,830 1,08 24,940 24,500 1.615.942
03/11/2017 24,250 24,565 0,29 24,585 24,165 1.692.226
02/11/2017 24,000 24,495 0,66 24,495 24,000 2.417.426
01/11/2017 23,500 24,335 4,26 24,405 23,470 2.575.982
31/10/2017 22,990 23,340 1,02 23,355 22,955 1.068.207
30/10/2017 22,880 23,105 -0,67 23,285 22,630 1.979.146
27/10/2017 22,750 23,260 4,00 23,450 22,505 3.818.762
26/10/2017 21,895 22,365 5,69 22,560 21,455 4.523.968
25/10/2017 21,500 21,160 -1,90 21,520 21,090 1.431.997
24/10/2017 21,240 21,570 1,36 21,585 21,240 1.482.286
23/10/2017 21,400 21,280 1,72 21,435 21,110 2.206.491
20/10/2017 21,330 20,920 -2,06 21,530 20,800 3.192.966
19/10/2017 21,575 21,360 -1,20 21,620 21,295 1.578.975
18/10/2017 22,130 21,620 -2,30 22,280 21,605 1.978.752
17/10/2017 22,550 22,130 -2,17 22,580 22,130 1.680.505
16/10/2017 22,630 22,620 0,29 22,875 22,580 793.111
13/10/2017 22,700 22,555 0,20 22,725 22,535 823.860
12/10/2017 22,830 22,510 -0,92 22,975 22,500 1.062.750
11/10/2017 23,120 22,720 -2,91 23,275 22,655 2.033.556
10/10/2017 23,470 23,400 -0,34 23,645 23,355 840.898
09/10/2017 23,340 23,480 0,90 23,585 23,280 743.480
06/10/2017 23,600 23,270 -1,40 23,780 23,185 1.669.829
05/10/2017 23,545 23,600 -0,63 23,675 23,450 1.217.761
04/10/2017 23,740 23,750 -0,31 23,845 23,340 1.125.929
03/10/2017 23,635 23,825 1,17 23,850 23,490 1.322.245
02/10/2017 23,750 23,550 0,58 24,000 23,350 1.718.612
29/09/2017 23,635 23,415 -1,62 23,770 23,200 1.556.529
28/09/2017 23,350 23,800 3,68 24,170 23,245 2.117.094
27/09/2017 22,800 22,955 0,37 23,000 22,790 1.015.095
26/09/2017 22,970 22,870 0,79 23,195 22,620 1.783.264
25/09/2017 22,505 22,690 0,51 22,780 22,255 1.483.825
22/09/2017 22,685 22,575 -0,83 22,735 22,505 1.006.864
21/09/2017 23,160 22,765 -0,46 23,300 22,745 1.410.109
20/09/2017 23,000 22,870 -0,20 23,180 22,830 1.397.258
19/09/2017 22,750 22,915 1,51 22,975 22,570 1.083.697
18/09/2017 22,565 22,575 0,78 22,855 22,440 954.862
15/09/2017 22,400 22,400 -1,04 22,670 22,195 2.063.413
14/09/2017 22,060 22,635 3,26 22,695 22,015 2.467.863
13/09/2017 21,740 21,920 0,97 21,975 21,565 1.829.794
12/09/2017 21,560 21,710 0,72 21,790 21,465 1.129.316
11/09/2017 21,290 21,555 0,07 21,630 21,290 1.260.676
08/09/2017 21,965 21,540 -2,05 22,015 21,470 1.217.826
07/09/2017 22,050 21,990 -2,09 22,225 21,715 1.679.937
06/09/2017 22,140 22,460 0,72 22,475 22,135 1.322.015
05/09/2017 21,875 22,300 1,59 22,425 21,875 1.751.569
04/09/2017 21,875 21,950 -0,52 22,000 21,680 1.078.608
01/09/2017 21,700 22,065 2,44 22,110 21,680 1.252.584
31/08/2017 21,350 21,540 1,25 21,655 21,240 765.949
30/08/2017 21,340 21,275 1,21 21,555 21,120 1.235.207
29/08/2017 21,200 21,020 -1,59 21,245 20,955 1.218.942
28/08/2017 21,545 21,360 -1,20 21,685 21,290 558.636
25/08/2017 21,250 21,620 0,93 21,780 21,235 850.960
24/08/2017 21,865 21,420 -1,61 21,895 21,420 792.695
23/08/2017 21,570 21,770 0,60 21,775 21,480 672.202
22/08/2017 21,615 21,640 0,42 21,905 21,615 808.483
21/08/2017 21,820 21,550 -1,46 21,845 21,550 1.427.499
18/08/2017 22,000 21,870 -0,75 22,000 21,655 963.191
17/08/2017 22,250 22,035 -1,06 22,345 22,035 1.035.818
16/08/2017 22,250 22,270 0,61 22,580 22,225 1.182.902
15/08/2017 22,450 22,135 -1,58 22,555 22,115 1.176.913
14/08/2017 22,420 22,490 0,29 22,695 22,285 973.008
11/08/2017 22,820 22,425 -2,56 22,830 22,260 1.442.342
10/08/2017 23,060 23,015 0,20 23,180 22,885 751.782
09/08/2017 22,935 22,970 -0,78 23,310 22,850 1.107.648
08/08/2017 23,125 23,150 -0,32 23,295 22,855 1.297.923
07/08/2017 23,410 23,225 -0,49 23,545 23,190 738.633
04/08/2017 23,180 23,340 0,09 23,535 22,975 1.437.491
03/08/2017 23,475 23,320 -0,96 23,495 23,010 1.159.287
02/08/2017 23,975 23,545 -0,88 23,975 23,345 1.729.111
01/08/2017 24,270 23,755 -1,57 24,365 23,745 1.291.822
31/07/2017 24,700 24,135 -2,39 24,725 24,065 1.238.672
28/07/2017 24,500 24,725 3,86 24,840 24,010 2.057.860
27/07/2017 24,500 23,805 -1,18 24,795 23,665 1.937.602
26/07/2017 23,840 24,090 2,08 24,145 23,660 1.720.705
25/07/2017 23,550 23,600 -1,83 23,720 21,670 7.629.748
24/07/2017 24,015 24,040 -0,12 24,150 23,735 1.387.330
21/07/2017 24,500 24,070 -1,25 24,635 23,935 1.395.250
20/07/2017 24,800 24,375 -0,27 25,100 24,320 1.688.075
19/07/2017 24,115 24,440 1,47 24,490 23,875 1.161.522
18/07/2017 24,350 24,085 -1,27 24,505 24,070 1.197.424
17/07/2017 24,400 24,395 -0,02 24,630 24,195 1.006.615
14/07/2017 23,950 24,400 2,76 24,750 23,870 2.493.797
13/07/2017 23,980 23,745 -1,96 24,010 23,510 2.343.159
12/07/2017 24,150 24,220 -0,06 24,660 23,945 2.079.535
11/07/2017 23,805 24,235 2,30 24,460 23,685 1.998.274
10/07/2017 23,320 23,690 1,76 23,720 23,110 1.309.604
07/07/2017 23,890 23,280 -2,70 23,890 23,140 1.745.506
06/07/2017 24,245 23,925 -0,23 24,420 23,790 1.747.798
05/07/2017 24,605 23,980 -2,88 24,725 23,910 2.151.668
04/07/2017 24,565 24,690 0,26 24,800 24,490 835.553
03/07/2017 23,935 24,625 3,71 24,695 23,840 2.070.718
30/06/2017 23,770 23,745 0,06 23,950 23,435 1.982.851
29/06/2017 24,000 23,730 -1,66 24,215 23,680 2.091.891
28/06/2017 23,740 24,130 0,06 24,165 23,610 2.134.424
27/06/2017 23,980 24,115 0,31 24,265 23,825 1.919.508
26/06/2017 23,985 24,040 0,35 24,630 23,905 1.543.562
23/06/2017 24,105 23,955 -0,64 24,180 23,935 1.382.650

Mas noticias

publicidad
publicidad