Mercado abrirá em 12 mins

Fortescue Ltd (FMG.XA)

Cboe AU - Cboe AU Preço em Tempo Real. Moeda em AUD.
Adicionar à lista
21,22-0,39 (-1,80%)
No fechamento: 03:59PM AEST
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202421,6821,6821,0221,2221,221.757.154
21 de jun. de 202421,7821,8021,3421,7121,712.021.531
20 de jun. de 202421,9022,1021,8221,9021,901.403.233
19 de jun. de 202421,9122,3421,7221,8321,835.009.461
18 de jun. de 202422,1722,3621,6621,7421,744.239.996
17 de jun. de 202422,9823,3422,9422,9822,98795.484
14 de jun. de 202423,4723,4923,0323,2423,241.193.030
13 de jun. de 202423,4423,5223,1823,3623,361.245.035
12 de jun. de 202423,3723,4023,2123,2723,271.071.982
11 de jun. de 202424,1024,1223,5623,6323,631.105.849
07 de jun. de 202424,4424,5524,2924,3024,30996.350
06 de jun. de 202424,3224,4024,0724,1024,101.813.032
05 de jun. de 202424,3424,3523,9623,9923,99831.019
04 de jun. de 202424,3724,5024,1624,3524,35706.126
03 de jun. de 202424,8925,1224,5324,7124,71905.357
31 de mai. de 202424,7824,8724,2524,7624,761.900.627
30 de mai. de 202425,5625,6424,6424,6624,661.358.026
29 de mai. de 202425,7926,1125,6225,6425,64844.747
28 de mai. de 202426,6226,6626,4126,5226,52717.848
27 de mai. de 202426,8526,9026,4826,4826,48295.094
24 de mai. de 202426,7026,8126,4826,7926,79685.458
23 de mai. de 202427,0627,1226,7826,9326,93777.813
22 de mai. de 202427,6427,6627,1627,3927,39658.236
21 de mai. de 202427,2527,2526,8926,9126,91523.302
20 de mai. de 202427,3527,5027,1627,2927,29507.006
17 de mai. de 202426,7327,2126,6227,0727,07990.279
16 de mai. de 202426,3026,6026,1026,5526,551.169.483
15 de mai. de 202426,0626,4325,8525,9825,98555.334
14 de mai. de 202425,9926,1225,8225,8325,83564.318
13 de mai. de 202426,2426,3225,8926,0326,03458.055
10 de mai. de 202426,6126,6426,1926,2526,25392.904
09 de mai. de 202426,4326,6526,3326,4726,47548.170
08 de mai. de 202426,8226,8526,4726,7026,70659.210
07 de mai. de 202426,7626,7926,4426,7226,72573.343
06 de mai. de 202425,9226,2925,8326,1926,191.289.873
03 de mai. de 202425,7225,8625,6425,7225,72789.762
02 de mai. de 202425,4125,6225,2425,5625,561.155.324
01 de mai. de 202425,7225,7225,3125,3825,38658.322
30 de abr. de 202425,8126,2225,7826,0926,09876.694
29 de abr. de 202425,6325,7325,3525,6425,641.511.172
26 de abr. de 202425,0525,5824,8325,5325,531.579.176
24 de abr. de 202424,7624,8824,1324,7624,761.378.850
23 de abr. de 202424,8925,0124,5424,6224,62721.957
22 de abr. de 202424,8324,9824,6324,7124,711.058.058
19 de abr. de 202424,6025,0224,0424,6024,601.422.498
18 de abr. de 202425,3225,4124,9625,0325,037.427.829
17 de abr. de 2024------
16 de abr. de 202425,5825,6624,9925,0725,07771.326
15 de abr. de 202425,9325,9725,4225,7225,72590.390
12 de abr. de 202425,6425,7425,2425,7025,70580.792
11 de abr. de 202425,4125,9625,4125,8225,82751.791
10 de abr. de 202425,4525,7925,4225,6725,67890.959
09 de abr. de 202425,7025,8525,2225,3325,331.674.826
08 de abr. de 202424,7325,1424,4224,9024,901.989.585
05 de abr. de 202424,6024,9424,6024,7724,77836.355
04 de abr. de 202425,0425,0924,7224,8624,86811.980
03 de abr. de 202425,3625,5525,0925,2225,22828.623
02 de abr. de 202426,0426,1325,3325,4225,422.293.902
28 de mar. de 202425,5725,7825,3925,7325,73738.887
27 de mar. de 202424,8725,3624,8425,1625,16689.557
26 de mar. de 202425,4725,8425,0125,1325,13728.577
25 de mar. de 202424,9625,9624,7825,5425,541.278.966
22 de mar. de 202425,2425,3324,6324,6624,66673.729
21 de mar. de 202425,0225,2624,6925,2125,21719.486
20 de mar. de 202424,6325,0824,5624,7324,73879.111
19 de mar. de 202424,0224,5823,7824,5224,521.107.485
18 de mar. de 202423,9123,9123,4323,6923,69895.037
15 de mar. de 202423,9724,0523,6523,9223,922.218.360
14 de mar. de 202424,7324,7724,5024,5624,56935.211
13 de mar. de 202424,7224,8624,3924,4724,471.613.354
12 de mar. de 202425,0225,0824,5424,7524,751.551.875
11 de mar. de 202425,5625,6625,0025,0625,06968.540
08 de mar. de 202426,2226,3025,7525,8725,871.028.324
07 de mar. de 202426,2526,5525,9526,0226,02663.176
06 de mar. de 202425,6525,9225,4925,7025,701.095.603
05 de mar. de 202425,8326,2425,6925,7625,761.090.236
04 de mar. de 202426,3526,4525,2425,3425,341.159.562
01 de mar. de 202425,9726,2425,7026,1526,153.305.641
29 de fev. de 202425,6626,0425,2525,9325,933.389.891
28 de fev. de 202426,9227,0125,9826,0026,001.612.269
28 de fev. de 20241.08 Dividendo
27 de fev. de 202427,7927,8027,0827,6026,521.579.102
26 de fev. de 202428,3628,5427,5727,7626,67945.235
23 de fev. de 202428,1328,3827,6628,1427,03757.310
22 de fev. de 202427,2828,1127,2827,6926,611.310.749
21 de fev. de 202427,5527,5726,7727,2226,152.827.837
20 de fev. de 202428,2828,5127,7628,1427,041.036.293
19 de fev. de 202428,7528,9628,4628,5027,38452.643
16 de fev. de 202428,4428,6128,1728,4427,33531.664
15 de fev. de 202427,7128,1127,7128,0526,95491.373
14 de fev. de 202427,8027,8627,3327,6126,531.035.057
13 de fev. de 202428,6528,7128,1828,3127,201.080.279
12 de fev. de 202428,3428,5728,2428,4427,33326.636
09 de fev. de 202428,5828,7728,2728,3027,19479.892
08 de fev. de 202428,4428,6528,2428,4627,35861.224
07 de fev. de 202428,2828,6828,2328,3327,221.316.964
06 de fev. de 202428,2528,4427,9128,0726,971.630.071
05 de fev. de 202429,3029,3628,8928,9027,77490.015
02 de fev. de 202429,6729,9529,5029,7228,56612.501
01 de fev. de 202429,7329,7729,4429,5128,36915.865
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...