Scarica l'app Stockscreener
20.09
8.26%
-1.81
Storico Dei Prezzi Delle Azioni Di Fortescue Metals Group Ltd ADR (FSUGY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-23 | $20.46 | $19.83 | $0.631 | 60,692.0 | -8.26% |
| 2025-05-16 | $22.06 | $21.69 | $0.373 | 71,957.0 | +0.37% |
| 2025-05-15 | $21.87 | $21.60 | $0.27 | 95,667.0 | +0.23% |
| 2025-05-14 | $21.88 | $21.64 | $0.24 | 41,082.0 | +0.60% |
| 2025-05-13 | $21.79 | $21.43 | $0.355 | 355,979.0 | +3.05% |
| 2025-05-12 | $21.39 | $20.80 | $0.59 | 99,220.0 | +1.89% |
| 2025-05-09 | $21.02 | $20.54 | $0.48 | 87,219.0 | -0.37% |
| 2025-05-08 | $21.02 | $20.51 | $0.5124 | 92,241.0 | -0.23% |
| 2025-05-07 | $20.91 | $20.59 | $0.315 | 107,971.0 | -0.31% |
| 2025-05-06 | $20.86 | $19.83 | $1.03 | 92,168.0 | +0.43% |
| 2025-05-05 | $21.12 | $19.92 | $1.20 | 87,199.0 | -2.50% |
| 2025-05-02 | $21.37 | $21.13 | $0.242 | 106,840.0 | +2.86% |
| 2025-05-01 | $20.90 | $20.57 | $0.325 | 141,302.0 | +0.05% |
| 2025-04-30 | $20.70 | $20.29 | $0.41 | 166,363.0 | -2.09% |
| 2025-04-29 | $21.78 | $20.61 | $1.17 | 87,371.0 | +5.03% |
| 2025-04-28 | $20.21 | $19.66 | $0.555 | 206,952.0 | -0.69% |
| 2025-04-25 | $20.38 | $19.88 | $0.50 | 70,110.0 | +0.00% |
| 2025-04-24 | $20.59 | $19.98 | $0.61 | 201,491.0 | +1.71% |
Fortescue Metals Group Ltd ADR Stock (FSUGY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fortescue Metals Group Ltd ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FSUGY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fortescue Metals Group Ltd ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fortescue Metals Group Ltd ADR Storia dei prezzi delle azioni (FSUGY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $22.06 | $19.83 | $2.23 | 1,439,537.0 | -2.66% |
| 2025-04 | $21.78 | $16.41 | $5.37 | 5,892,304.0 | +6.01% |
| 2025-03 | $21.79 | $19.12 | $2.67 | 4,372,960.0 | -7.73% |
| 2025-02 | $25.00 | $21.02 | $3.98 | 2,038,347.0 | -10.33% |
| 2025-01 | $24.42 | $21.54 | $2.88 | 2,227,769.0 | +4.39% |
Fortescue Metals Group Ltd ADR Storia dei prezzi delle azioni (FSUGY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.17 | $22.26 | $3.91 | 2,541,518.0 | -8.02% |
| 2024-11 | $26.41 | $22.84 | $3.57 | 1,913,748.0 | -1.16% |
| 2024-10 | $28.15 | $24.77 | $3.38 | 2,086,064.0 | -11.11% |
| 2024-09 | $28.32 | $21.11 | $7.21 | 3,087,617.0 | +13.77% |
| 2024-08 | $25.44 | $22.12 | $3.32 | 2,637,730.0 | -1.75% |
| 2024-07 | $30.57 | $23.82 | $6.75 | 1,547,949.0 | -12.29% |
| 2024-06 | $33.07 | $28.20 | $4.87 | 1,125,460.0 | -13.47% |
| 2024-05 | $36.87 | $32.10 | $4.77 | 733,685.0 | -0.78% |
| 2024-04 | $34.70 | $31.56 | $3.14 | 1,114,658.0 | -0.18% |
| 2024-03 | $34.89 | $31.14 | $3.75 | 805,399.0 | -4.73% |
| 2024-02 | $38.85 | $35.09 | $3.76 | 561,925.0 | -9.26% |
| 2024-01 | $39.59 | $34.69 | $4.90 | 569,127.0 | +0.00% |
Fortescue Metals Group Ltd ADR Storia dei prezzi delle azioni (FSUGY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $27.36 | $25.91 | $1.45 | 353,067.0 | -0.04% |
| 2023-09 | $27.60 | $24.50 | $3.10 | 1,049,739.0 | -2.76% |
| 2023-08 | $29.20 | $25.51 | $3.69 | 1,034,822.0 | -6.26% |
| 2023-07 | $32.50 | $28.29 | $4.21 | 719,753.0 | -0.73% |
| 2023-06 | $31.32 | $25.26 | $6.05 | 1,175,295.0 | +19.22% |
| 2023-05 | $28.17 | $24.33 | $3.84 | 1,111,121.0 | -10.60% |
| 2023-04 | $30.45 | $27.10 | $3.35 | 571,200.0 | -7.75% |
| 2023-03 | $31.16 | $26.75 | $4.41 | 897,235.0 | +4.26% |
| 2023-02 | $32.00 | $28.09 | $3.91 | 915,638.0 | -8.66% |
| 2023-01 | $32.32 | $27.22 | $5.10 | 736,148.0 | +13.49% |
0.20%
9.45%
Capitalizzazione:
|
Volume (24 ore):