Mercado fechado

Fortescue Ltd (FMG.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
25,59+0,83 (+3,35%)
No fechamento: 04:10PM AEST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202425,0925,5924,8225,5925,597.212.413
24 de abr. de 202424,2124,8824,1324,7624,767.785.235
23 de abr. de 202424,9025,0124,5424,6024,604.504.617
22 de abr. de 202424,8524,9824,6324,7924,793.997.063
19 de abr. de 202424,8825,0224,0424,6024,608.616.440
18 de abr. de 202425,3025,4124,9625,1025,109.211.508
17 de abr. de 202424,8525,1524,6425,0025,005.336.411
16 de abr. de 202425,6025,6724,9925,0325,034.614.015
15 de abr. de 202425,9625,9725,4225,7425,744.543.792
12 de abr. de 202425,6025,7525,2025,7525,752.945.257
11 de abr. de 202425,3925,9625,3925,7825,784.986.902
10 de abr. de 202425,4625,7925,4025,7425,745.013.166
09 de abr. de 202425,8025,8525,2225,2625,265.948.065
08 de abr. de 202424,7325,1424,4224,8624,865.357.401
05 de abr. de 202424,6224,9424,5824,7824,784.864.066
04 de abr. de 202425,0625,0924,7124,9524,955.385.940
03 de abr. de 202425,3225,5525,0925,1925,194.555.221
02 de abr. de 202426,0026,1425,3225,4225,425.169.375
28 de mar. de 202425,5825,7825,3925,7025,705.570.117
27 de mar. de 202424,9025,3624,8425,1925,194.870.299
26 de mar. de 202425,4525,8425,0125,2025,204.815.858
25 de mar. de 202424,9725,9624,8025,5025,506.257.920
22 de mar. de 202425,2125,3524,6324,6424,646.087.042
21 de mar. de 202425,0525,2624,6825,1725,175.860.565
20 de mar. de 202424,6125,0924,5624,7524,756.499.963
19 de mar. de 202424,0324,5823,7824,5424,547.405.330
18 de mar. de 202423,9123,9223,4323,6923,696.299.064
15 de mar. de 202423,9524,0423,6523,9623,9617.621.544
14 de mar. de 202424,7524,7824,5024,5324,537.866.591
13 de mar. de 202424,7024,8524,3924,5024,508.585.126
12 de mar. de 202425,0025,0924,5424,7524,758.032.037
11 de mar. de 202425,5525,6625,0025,0425,045.920.210
08 de mar. de 202426,2526,3025,7525,9625,966.691.464
07 de mar. de 202426,3026,5625,9526,0426,046.592.548
06 de mar. de 202425,6325,9225,4825,7525,756.984.693
05 de mar. de 202425,8526,2425,6825,8425,847.528.096
04 de mar. de 202426,3726,4425,2325,3625,367.109.251
01 de mar. de 202425,9826,2625,7026,2126,216.369.431
29 de fev. de 202425,6826,0525,2525,9325,9313.445.972
28 de fev. de 202426,9227,0325,9826,0026,008.597.757
28 de fev. de 20241.08 Dividendo
27 de fev. de 202427,8027,8027,0827,5226,448.666.825
26 de fev. de 202428,3428,5427,5727,8526,766.380.733
23 de fev. de 202428,1028,4027,6628,2127,104.938.515
22 de fev. de 202427,3028,1127,2627,8326,747.453.705
21 de fev. de 202427,5227,6426,7727,2526,189.138.515
20 de fev. de 202428,2728,5127,7528,2127,104.713.153
19 de fev. de 202428,7128,9728,4028,4027,293.094.179
16 de fev. de 202428,4328,6128,1728,4027,295.883.957
15 de fev. de 202427,6628,1127,6628,0826,983.931.481
14 de fev. de 202427,7827,8627,3227,6926,607.246.910
13 de fev. de 202428,6528,7728,1828,2827,173.754.828
12 de fev. de 202428,3228,5728,2428,4927,372.151.880
09 de fev. de 202428,6128,7828,2628,2627,153.659.433
08 de fev. de 202428,4428,6428,2428,4827,363.669.622
07 de fev. de 202428,2528,6928,2328,3327,224.069.804
06 de fev. de 202428,2628,4427,9028,0526,958.221.088
05 de fev. de 202429,3029,3728,8928,9027,773.644.645
02 de fev. de 202429,7329,9529,5029,7328,565.139.994
01 de fev. de 202429,8229,8229,4429,5028,344.019.894
31 de jan. de 202429,7629,8829,2729,8828,717.012.496
30 de jan. de 202429,5029,7529,3829,7028,534.378.634
29 de jan. de 202429,3229,3828,8329,2528,105.206.681
25 de jan. de 202429,2129,2228,6928,9727,834.803.591
24 de jan. de 202428,5528,9928,3528,3927,283.926.882
23 de jan. de 202428,0128,2527,7528,0526,953.792.716
22 de jan. de 202427,4527,8327,4027,8326,744.709.594
19 de jan. de 202427,4927,6227,3227,5826,507.016.510
18 de jan. de 202426,5527,0626,4627,0525,995.591.893
17 de jan. de 202426,7027,0126,6926,7825,734.244.423
16 de jan. de 202427,0527,2326,5826,6525,604.894.826
15 de jan. de 202427,3027,3426,9827,2526,19837.090
12 de jan. de 202426,9527,3726,8727,3726,303.902.363
11 de jan. de 202427,5027,5327,0427,0425,985.787.739
10 de jan. de 202427,6627,7327,4227,5626,484.228.450
09 de jan. de 202428,1128,3027,9528,0626,963.721.448
08 de jan. de 202428,1528,3327,6127,7526,664.586.518
05 de jan. de 202429,0329,0928,1728,1927,083.952.577
04 de jan. de 202428,8429,0828,8028,9327,793.474.811
03 de jan. de 202429,0429,0928,7828,8427,714.235.686
02 de jan. de 202428,9229,4828,9229,3928,242.801.093
29 de dez. de 202329,0029,0328,8029,0227,883.379.042
28 de dez. de 202328,7529,1528,6829,1428,003.125.301
27 de dez. de 202328,5628,7328,3628,5527,432.494.737
22 de dez. de 202328,1228,4128,1228,3527,2410.591.623
21 de dez. de 202327,6628,0527,5128,0326,934.993.185
20 de dez. de 202328,1328,1627,8227,8826,795.944.853
19 de dez. de 202327,8928,2027,8128,0926,993.503.726
18 de dez. de 202327,5427,9227,5227,7926,703.629.704
15 de dez. de 202327,5428,2227,5127,8526,7615.476.882
14 de dez. de 202327,0727,4626,8527,4626,388.145.766
13 de dez. de 202326,6727,0826,4826,7125,665.965.663
12 de dez. de 202326,0926,4226,0326,3625,334.259.806
11 de dez. de 202325,6726,0725,5725,9424,924.338.877
08 de dez. de 202325,4925,8025,3825,7524,744.681.066
07 de dez. de 202325,2525,5625,1625,4824,484.275.395
06 de dez. de 202325,1725,2624,8625,0824,104.788.014
05 de dez. de 202325,0725,1024,6325,0724,093.749.993
04 de dez. de 202325,4325,6325,2225,2924,304.284.386
01 de dez. de 202324,8525,2024,8425,2024,213.410.960
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...