Scarica l'app Stockscreener
76.37
0.87%
-0.67
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché FTV Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Fortive Corp (FTV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-08 | $76.96 | $76.30 | $0.665 | 754,902.0 | -0.90% |
| 2024-05-07 | $77.50 | $76.98 | $0.52 | 1,453,049.0 | +0.08% |
| 2024-05-06 | $77.06 | $76.40 | $0.66 | 1,791,911.0 | +1.18% |
| 2024-05-03 | $76.68 | $75.62 | $1.06 | 2,173,085.0 | -0.03% |
| 2024-05-02 | $76.47 | $75.45 | $1.02 | 1,576,981.0 | +0.87% |
| 2024-05-01 | $76.28 | $75.14 | $1.14 | 1,791,283.0 | +0.23% |
| 2024-04-30 | $77.11 | $75.22 | $1.89 | 2,278,086.0 | -2.25% |
| 2024-04-29 | $77.11 | $75.95 | $1.16 | 2,056,396.0 | +1.36% |
| 2024-04-26 | $76.46 | $75.58 | $0.88 | 1,900,919.0 | -0.31% |
| 2024-04-25 | $76.33 | $74.78 | $1.55 | 2,367,667.0 | +0.21% |
| 2024-04-24 | $78.56 | $72.52 | $6.05 | 6,373,766.0 | -5.76% |
| 2024-04-23 | $81.16 | $80.42 | $0.735 | 1,634,715.0 | +0.42% |
| 2024-04-22 | $81.06 | $79.76 | $1.30 | 1,494,146.0 | +1.09% |
| 2024-04-19 | $80.53 | $79.31 | $1.22 | 2,410,503.0 | -0.86% |
| 2024-04-18 | $81.16 | $80.05 | $1.11 | 1,499,381.0 | -0.02% |
| 2024-04-17 | $80.95 | $79.67 | $1.28 | 1,841,226.0 | -1.04% |
| 2024-04-16 | $81.60 | $80.79 | $0.81 | 938,462.0 | -0.69% |
| 2024-04-15 | $83.66 | $81.25 | $2.41 | 1,553,031.0 | -0.98% |
| 2024-04-12 | $82.98 | $81.95 | $1.03 | 1,292,107.0 | -1.29% |
| 2024-04-11 | $84.03 | $82.86 | $1.17 | 1,160,335.0 | +0.31% |
| 2024-04-10 | $83.97 | $82.70 | $1.27 | 1,455,292.0 | -1.14% |
| 2024-04-09 | $84.69 | $83.70 | $0.99 | 1,280,593.0 | -0.04% |
Fortive Corp Stock (FTV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fortive Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FTV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fortive Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fortive Corp Storia dei prezzi delle azioni (FTV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $77.50 | $75.14 | $2.36 | 9,541,211.0 | +1.43% |
| 2024-04 | $85.93 | $72.52 | $13.41 | 39,933,487.0 | -12.50% |
| 2024-03 | $87.10 | $83.70 | $3.40 | 30,150,186.0 | +1.05% |
| 2024-02 | $86.61 | $78.01 | $8.60 | 35,179,908.0 | +8.89% |
| 2024-01 | $82.17 | $70.50 | $11.67 | 34,367,691.0 | +6.18% |
Fortive Corp Storia dei prezzi delle azioni (FTV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $74.14 | $68.14 | $6.00 | 36,341,261.0 | +6.74% |
| 2023-11 | $69.04 | $64.44 | $4.60 | 47,776,215.0 | +5.67% |
| 2023-10 | $77.34 | $63.05 | $14.29 | 48,131,262.0 | -11.97% |
| 2023-09 | $79.50 | $73.03 | $6.47 | 31,022,640.0 | -5.95% |
| 2023-08 | $79.90 | $75.33 | $4.57 | 44,753,454.0 | +0.64% |
| 2023-07 | $78.36 | $71.64 | $6.72 | 34,512,305.0 | +4.79% |
| 2023-06 | $74.87 | $64.65 | $10.22 | 38,012,557.0 | +14.84% |
| 2023-05 | $68.33 | $62.97 | $5.36 | 53,721,113.0 | +3.20% |
| 2023-04 | $68.40 | $62.70 | $5.70 | 42,496,444.0 | -7.45% |
| 2023-03 | $68.68 | $63.01 | $5.67 | 46,916,667.0 | +2.27% |
| 2023-02 | $69.78 | $64.68 | $5.10 | 39,576,128.0 | -2.01% |
| 2023-01 | $68.05 | $63.05 | $5.00 | 32,662,517.0 | +5.88% |
Fortive Corp Storia dei prezzi delle azioni (FTV) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $69.00 | $62.72 | $6.28 | 28,928,781.0 | -4.89% |
| 2022-11 | $69.42 | $61.38 | $8.04 | 41,021,999.0 | +5.71% |
| 2022-10 | $64.66 | $57.43 | $7.23 | 45,339,393.0 | +9.61% |
| 2022-09 | $66.94 | $58.02 | $8.92 | 35,883,018.0 | -7.94% |
| 2022-08 | $69.07 | $63.17 | $5.90 | 36,511,715.0 | -1.77% |
| 2022-07 | $64.79 | $52.47 | $12.32 | 29,920,364.0 | +18.53% |
| 2022-06 | $63.99 | $53.05 | $10.94 | 39,971,141.0 | -11.95% |
| 2022-05 | $63.21 | $56.38 | $6.83 | 65,313,069.0 | +7.43% |
| 2022-04 | $61.55 | $56.27 | $5.28 | 54,234,989.0 | -5.63% |
| 2022-03 | $64.84 | $56.06 | $8.78 | 85,670,882.0 | -5.90% |
| 2022-02 | $71.78 | $60.96 | $10.82 | 69,575,483.0 | -8.21% |
| 2022-01 | $76.53 | $67.58 | $8.95 | 54,139,004.0 | -7.54% |
0.39%
1.05%
Capitalizzazione:
|
Volume (24 ore):