FLOWSERVE CORPORATION
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
26-05-2022 | 30,90 | 2,25 | 31,11 | 30,59 | 0,68 | 227.785 |
25-05-2022 | 30,22 | -1,79 | 30,62 | 29,80 | -0,55 | 191.503 |
24-05-2022 | 30,77 | 0,98 | 30,89 | 29,81 | 0,30 | 192.306 |
23-05-2022 | 30,47 | 1,13 | 30,80 | 30,33 | 0,34 | 161.429 |
20-05-2022 | 30,13 | -0,17 | 30,43 | 29,43 | -0,05 | 218.835 |
19-05-2022 | 30,18 | -0,76 | 30,57 | 29,69 | -0,23 | 253.892 |
18-05-2022 | 30,41 | -3,52 | 31,22 | 30,32 | -1,11 | 331.512 |
17-05-2022 | 31,52 | 4,03 | 31,57 | 30,82 | 1,22 | 333.657 |
16-05-2022 | 30,30 | 1,51 | 30,38 | 29,60 | 0,45 | 246.162 |
13-05-2022 | 29,85 | 2,51 | 29,85 | 29,26 | 0,73 | 268.236 |
12-05-2022 | 29,12 | 0,00 | 29,35 | 28,42 | 0,00 | 276.551 |
11-05-2022 | 29,12 | 1,39 | 29,67 | 28,57 | 0,40 | 304.714 |
10-05-2022 | 28,72 | -3,88 | 30,32 | 28,42 | -1,16 | 490.751 |
09-05-2022 | 29,88 | -4,35 | 30,67 | 29,69 | -1,36 | 426.907 |
06-05-2022 | 31,24 | -1,30 | 31,52 | 30,53 | -0,41 | 335.334 |
05-05-2022 | 31,65 | -3,80 | 32,62 | 31,14 | -1,25 | 347.429 |
04-05-2022 | 32,90 | 4,94 | 33,12 | 30,29 | 1,55 | 431.291 |
03-05-2022 | 31,35 | -4,62 | 32,68 | 29,19 | -1,52 | 530.488 |
02-05-2022 | 32,87 | 0,49 | 33,60 | 32,28 | 0,16 | 416.395 |
29-04-2022 | 32,71 | -2,68 | 33,85 | 32,64 | -0,90 | 255.029 |
28-04-2022 | 33,61 | 1,39 | 33,76 | 32,42 | 0,46 | 188.349 |
27-04-2022 | 33,15 | 0,97 | 33,79 | 32,58 | 0,32 | 242.045 |
26-04-2022 | 32,83 | -3,41 | 33,89 | 32,79 | -1,16 | 298.414 |
25-04-2022 | 33,99 | -2,66 | 34,50 | 33,22 | -0,93 | 332.892 |
22-04-2022 | 34,92 | -4,04 | 36,33 | 34,91 | -1,47 | 197.931 |
21-04-2022 | 36,39 | -1,54 | 37,33 | 36,30 | -0,57 | 194.151 |
20-04-2022 | 36,96 | -0,32 | 37,55 | 36,92 | -0,12 | 230.969 |
19-04-2022 | 37,08 | 1,53 | 37,10 | 36,42 | 0,56 | 302.800 |
18-04-2022 | 36,52 | 2,27 | 36,72 | 35,74 | 0,81 | 251.627 |
14-04-2022 | 35,71 | -0,31 | 35,96 | 35,54 | -0,11 | 276.674 |
13-04-2022 | 35,82 | 1,04 | 35,95 | 35,45 | 0,37 | 220.041 |
12-04-2022 | 35,45 | 2,46 | 35,76 | 34,75 | 0,85 | 371.136 |
11-04-2022 | 34,60 | -2,86 | 35,60 | 34,27 | -1,02 | 389.831 |
08-04-2022 | 35,62 | -2,68 | 36,58 | 35,39 | -0,98 | 416.742 |
07-04-2022 | 36,60 | 3,01 | 36,69 | 35,40 | 1,07 | 575.164 |
06-04-2022 | 35,53 | -0,08 | 35,66 | 34,99 | -0,03 | 430.414 |
05-04-2022 | 35,56 | -0,75 | 36,09 | 35,37 | -0,27 | 1.039.901 |
04-04-2022 | 35,83 | -0,91 | 36,14 | 35,65 | -0,33 | 344.936 |
01-04-2022 | 36,16 | 0,72 | 36,38 | 35,91 | 0,26 | 501.612 |
31-03-2022 | 35,90 | 1,36 | 36,03 | 35,18 | 0,48 | 606.198 |