TechnipFMC plc Ordinary Shareのデータ

TechnipFMC plc Ordinary Shareの基本情報

名前 TechnipFMC plc Ordinary Share
ティッカー FTI
nan
上場年 nan
セクター Energy

TechnipFMC plc Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.55 8.01 8.44 8.09 14020400.0 8.09
2021-02-12 10.61 10.04 10.06 10.31 18484800.0 10.31
2021-02-11 10.73 10.12 10.48 10.35 138615500.0 10.35
2021-02-10 10.37 9.84 10.11 10.36 33102600.0 10.36
2021-02-09 10.32 9.75 10.3 9.91 27822400.0 9.91
2021-02-08 11.0 10.28 10.75 10.62 18965000.0 10.62
2021-02-05 11.67 10.64 11.4 10.76 13786200.0 10.76
2021-02-04 11.55 11.07 11.38 11.45 6332300.0 11.45
2021-02-03 11.31 10.59 10.59 11.18 5187200.0 11.18
2021-02-02 11.07 10.55 11.03 10.67 6136400.0 10.67
2021-02-01 10.84 10.33 10.65 10.72 6885300.0 10.72
2021-01-29 11.11 10.56 11.0 10.69 6330300.0 10.69
2021-01-28 11.49 10.82 11.26 10.95 10710700.0 10.95
2021-01-27 11.69 10.32 10.5 11.31 19791900.0 11.31
2021-01-26 10.93 10.58 10.86 10.69 7856500.0 10.69
2021-01-25 10.74 10.38 10.74 10.55 8682000.0 10.55
2021-01-22 11.21 10.67 10.8 11.21 7441500.0 11.21
2021-01-21 11.45 11.05 11.36 11.26 6341500.0 11.26
2021-01-20 11.86 11.19 11.84 11.3 5764700.0 11.3
2021-01-19 12.05 11.7 12.05 11.72 6587800.0 11.72
2021-01-15 12.13 11.65 11.93 11.85 10325200.0 11.85
2021-01-14 12.65 11.66 11.73 12.34 12344600.0 12.34
2021-01-13 12.47 11.83 12.34 11.83 10997800.0 11.83
2021-01-12 13.04 11.92 11.95 12.83 13812700.0 12.83
2021-01-11 12.04 11.49 11.62 11.98 6288700.0 11.98
2021-01-08 12.05 11.63 11.8 11.7 9787300.0 11.7
2021-01-07 11.59 10.79 10.87 11.38 10185300.0 11.38
2021-01-06 11.03 10.58 10.74 10.88 8111900.0 10.88
2021-01-05 10.72 9.98 9.99 10.38 11111900.0 10.38
2021-01-04 9.95 9.49 9.78 9.84 5258400.0 9.84
2020-12-31 9.55 9.35 9.53 9.4 2889800.0 9.4
2020-12-30 9.84 9.49 9.51 9.62 2889500.0 9.62
2020-12-29 9.62 9.38 9.58 9.51 3060900.0 9.51
2020-12-28 9.74 9.38 9.6 9.41 2982700.0 9.41
2020-12-24 9.61 9.24 9.59 9.4 1249300.0 9.4
2020-12-23 9.64 9.27 9.28 9.47 2955600.0 9.47
2020-12-22 9.27 8.95 9.17 8.96 4789900.0 8.96
2020-12-21 9.24 8.85 8.97 9.15 5588100.0 9.15
2020-12-18 9.78 9.4 9.67 9.48 10426300.0 9.48
2020-12-17 10.05 9.61 10.04 9.69 5256700.0 9.69
2020-12-16 9.9 9.66 9.86 9.84 4399300.0 9.84
2020-12-15 10.02 9.46 9.47 9.96 5174500.0 9.96
2020-12-14 9.85 9.37 9.77 9.51 6531700.0 9.51
2020-12-11 9.79 9.57 9.79 9.67 5824400.0 9.67
2020-12-10 10.19 9.52 9.54 10.03 5807300.0 10.03
2020-12-09 10.02 9.57 9.8 9.78 6067600.0 9.78
2020-12-08 9.89 9.61 9.61 9.87 5499800.0 9.87
2020-12-07 9.98 9.73 9.93 9.78 5411400.0 9.78
2020-12-04 10.27 9.76 9.82 10.27 6248200.0 10.27
2020-12-03 9.5 9.06 9.06 9.37 7209100.0 9.37
2020-12-02 9.21 8.6 8.66 9.05 6588200.0 9.05
2020-12-01 8.79 8.54 8.68 8.62 6461900.0 8.62
2020-11-30 9.0 8.28 9.0 8.31 7745100.0 8.31
2020-11-27 9.23 8.89 9.16 8.97 4207600.0 8.97
2020-11-25 9.1 8.85 9.09 9.06 10466300.0 9.06
2020-11-24 9.84 9.32 9.36 9.67 10240400.0 9.67
2020-11-23 8.9 8.37 8.4 8.86 7210500.0 8.86
2020-11-20 8.43 8.21 8.38 8.26 3810600.0 8.26
2020-11-19 8.48 8.1 8.2 8.48 4777800.0 8.48
2020-11-18 8.75 8.24 8.52 8.28 10090400.0 8.28
2020-11-17 8.14 7.83 7.95 8.07 7639600.0 8.07
2020-11-16 8.22 7.6 7.92 8.2 9658500.0 8.2
2020-11-13 7.31 7.05 7.1 7.31 5762800.0 7.31
2020-11-12 7.14 6.79 6.87 6.88 5625300.0 6.88
2020-11-11 7.32 6.86 7.32 7.02 7904100.0 7.02
2020-11-10 7.69 7.13 7.67 7.28 11824800.0 7.28
2020-11-09 7.54 6.93 7.02 7.25 13567300.0 7.25
2020-11-06 6.1 5.79 6.05 5.81 5013800.0 5.81
2020-11-05 6.23 6.04 6.12 6.04 4204300.0 6.04
2020-11-04 6.18 5.73 5.93 6.0 5817300.0 6.0
2020-11-03 6.3 5.94 6.2 6.03 8297300.0 6.03
2020-11-02 6.03 5.68 5.74 5.96 6445000.0 5.96
2020-10-30 5.63 5.31 5.38 5.53 8786300.0 5.53
2020-10-29 5.4 5.11 5.2 5.37 8337900.0 5.37
2020-10-28 5.54 5.29 5.45 5.34 9612100.0 5.34
2020-10-27 6.09 5.7 5.9 5.7 9217600.0 5.7
2020-10-26 6.41 6.05 6.4 6.1 7153100.0 6.1
2020-10-23 6.81 6.43 6.75 6.47 9573400.0 6.47
2020-10-22 7.38 6.7 7.31 6.86 12286300.0 6.86
2020-10-21 7.37 7.17 7.22 7.21 5863400.0 7.21
2020-10-20 7.4 7.18 7.22 7.28 7854100.0 7.28
2020-10-19 7.22 6.92 7.0 6.96 4772500.0 6.96
2020-10-16 7.1 6.86 7.07 6.88 6024900.0 6.88
2020-10-15 7.08 6.67 6.71 7.07 4876600.0 7.07
2020-10-14 7.19 6.81 6.85 6.9 5560300.0 6.9
2020-10-13 7.0 6.74 7.0 6.8 5462500.0 6.8
2020-10-12 7.14 6.9 7.07 7.07 4217900.0 7.07
2020-10-09 7.24 7.01 7.2 7.07 4803300.0 7.07
2020-10-08 7.09 6.84 6.88 7.08 4410600.0 7.08
2020-10-07 6.73 6.52 6.68 6.67 4483900.0 6.67
2020-10-06 6.96 6.47 6.93 6.53 7525500.0 6.53
2020-10-05 6.76 6.59 6.67 6.72 4551000.0 6.72
2020-10-02 6.53 6.09 6.13 6.38 7626900.0 6.38
2020-10-01 6.33 6.09 6.23 6.27 5619000.0 6.27
2020-09-30 6.53 6.23 6.37 6.31 6757200.0 6.31
2020-09-29 6.35 6.08 6.3 6.21 5070700.0 6.21
2020-09-28 6.45 6.28 6.29 6.37 5433800.0 6.37
2020-09-25 6.13 5.96 6.1 6.06 7692200.0 6.06
2020-09-24 6.45 6.06 6.16 6.34 6610200.0 6.34
2020-09-23 6.85 6.35 6.72 6.37 6248500.0 6.37
2020-09-22 6.96 6.69 6.77 6.79 4678300.0 6.79
2020-09-21 7.06 6.57 7.01 6.7 7427500.0 6.7
2020-09-18 7.56 7.31 7.35 7.43 9375600.0 7.43
2020-09-17 7.4 7.12 7.17 7.4 4711400.0 7.4
2020-09-16 7.48 6.82 6.89 7.33 6445700.0 7.33
2020-09-15 7.01 6.75 6.86 6.82 4825400.0 6.82
2020-09-14 6.82 6.63 6.78 6.75 6153000.0 6.75
2020-09-11 6.9 6.66 6.87 6.79 8098900.0 6.79
2020-09-10 7.34 6.86 7.33 6.89 6278800.0 6.89
2020-09-09 7.31 7.05 7.3 7.15 4590300.0 7.15
2020-09-08 7.54 7.01 7.5 7.24 7113100.0 7.24
2020-09-04 7.85 7.51 7.64 7.81 6090100.0 7.81
2020-09-03 7.9 7.53 7.53 7.68 5046300.0 7.68
2020-09-02 7.71 7.48 7.57 7.56 4386600.0 7.56
2020-09-01 7.72 7.43 7.48 7.69 4513800.0 7.69
2020-08-31 7.93 7.7 7.91 7.7 4704900.0 7.7
2020-08-28 7.91 7.57 7.59 7.8 3215600.0 7.8
2020-08-27 7.64 7.4 7.53 7.6 3738700.0 7.6
2020-08-26 7.8 7.5 7.8 7.52 4234200.0 7.52
2020-08-25 8.08 7.74 8.0 7.77 2817300.0 7.77
2020-08-24 7.99 7.59 7.65 7.92 3926600.0 7.92
2020-08-21 7.64 7.44 7.63 7.47 4044400.0 7.47
2020-08-20 7.91 7.72 7.91 7.72 4615700.0 7.72
2020-08-19 8.15 7.9 7.95 8.01 4205900.0 8.01
2020-08-18 8.33 8.04 8.26 8.06 2570200.0 8.06
2020-08-17 8.49 8.21 8.47 8.32 3205100.0 8.32
2020-08-14 8.68 8.34 8.39 8.64 2411800.0 8.64
2020-08-13 8.72 8.47 8.68 8.58 2970200.0 8.58
2020-08-12 8.95 8.63 8.93 8.79 7501900.0 8.79
2020-08-11 9.01 8.6 8.97 8.64 6205300.0 8.64
2020-08-10 8.62 8.32 8.35 8.62 6789300.0 8.62
2020-08-07 8.32 8.05 8.14 8.31 3562100.0 8.31
2020-08-06 8.59 8.25 8.51 8.38 3284000.0 8.38
2020-08-05 8.69 8.47 8.5 8.6 5765700.0 8.6
2020-08-04 8.42 8.12 8.17 8.26 7458800.0 8.26
2020-08-03 8.24 8.01 8.15 8.06 7728800.0 8.06
2020-07-31 8.14 7.72 7.98 8.03 9298900.0 8.03
2020-07-30 8.15 7.73 8.04 8.01 8777700.0 8.01
2020-07-29 7.77 7.42 7.51 7.71 4220400.0 7.71
2020-07-28 7.82 7.49 7.72 7.53 4917300.0 7.53
2020-07-27 7.87 7.64 7.81 7.81 3331600.0 7.81
2020-07-24 8.04 7.77 7.85 7.94 4848900.0 7.94
2020-07-23 7.93 7.62 7.73 7.91 3819200.0 7.91
2020-07-22 8.06 7.8 7.94 7.84 3256100.0 7.84
2020-07-21 8.12 7.71 7.72 8.04 9971800.0 8.04
2020-07-20 7.8 7.53 7.71 7.6 4340900.0 7.6
2020-07-17 7.91 7.67 7.87 7.71 3992800.0 7.71
2020-07-16 8.0 7.72 7.85 7.88 4936100.0 7.88
2020-07-15 7.9 7.62 7.65 7.87 5576500.0 7.87
2020-07-14 7.53 7.09 7.18 7.43 6431400.0 7.43
2020-07-13 7.58 7.19 7.24 7.33 7523800.0 7.33
2020-07-10 7.09 6.79 6.83 7.06 4307600.0 7.06
2020-07-09 7.33 6.81 7.33 6.81 9172000.0 6.81
2020-07-08 7.76 7.24 7.67 7.43 13224400.0 7.43
2020-07-07 7.57 7.1 7.56 7.11 7291500.0 7.11
2020-07-06 7.75 7.47 7.54 7.72 6298300.0 7.72
2020-07-02 7.47 7.13 7.19 7.28 6628100.0 7.28
2020-07-01 7.39 6.8 7.04 6.91 9499400.0 6.91
2020-06-30 6.97 6.66 6.84 6.84 8373100.0 6.84
2020-06-29 7.03 6.73 7.0 6.8 6970000.0 6.8
2020-06-26 7.26 6.98 7.23 7.04 4414900.0 7.04
2020-06-25 7.35 6.98 7.07 7.34 5877700.0 7.34
2020-06-24 7.63 7.06 7.61 7.09 7588700.0 7.09
2020-06-23 7.9 7.6 7.84 7.74 4785000.0 7.74
2020-06-22 7.73 7.43 7.67 7.54 4588000.0 7.54
2020-06-19 8.17 7.53 8.16 7.56 10140500.0 7.56
2020-06-18 8.07 7.73 7.83 7.83 5502000.0 7.83
2020-06-17 8.36 7.97 8.35 8.0 5042300.0 8.0
2020-06-16 8.86 8.31 8.69 8.49 6372600.0 8.49
2020-06-15 8.38 7.56 7.62 8.19 5946500.0 8.19
2020-06-12 8.25 7.7 8.07 7.95 5915900.0 7.95
2020-06-11 8.13 7.46 8.1 7.49 7828400.0 7.49
2020-06-10 9.18 8.59 9.14 8.59 4819000.0 8.59
2020-06-09 9.54 9.15 9.51 9.32 6922700.0 9.32
2020-06-08 10.47 9.87 10.38 10.12 7936000.0 10.12
2020-06-05 9.74 9.27 9.3 9.59 9707800.0 9.59
2020-06-04 8.78 8.54 8.65 8.61 13024700.0 8.61
2020-06-03 9.03 8.41 8.47 8.84 7161500.0 8.84
2020-06-02 8.22 7.94 8.02 8.11 9792200.0 8.11
2020-06-01 7.91 7.47 7.56 7.85 9476200.0 7.85
2020-05-29 7.62 7.18 7.33 7.4 35614000.0 7.4
2020-05-28 8.0 7.64 8.0 7.68 7995000.0 7.68
2020-05-27 7.92 7.57 7.89 7.88 6668500.0 7.88
2020-05-26 7.71 7.55 7.62 7.65 9951400.0 7.65
2020-05-22 7.24 6.86 7.14 7.21 5159000.0 7.21
2020-05-21 7.54 7.08 7.52 7.26 5793900.0 7.26
2020-05-20 7.62 7.04 7.12 7.49 10718100.0 7.49
2020-05-19 7.33 6.95 7.27 6.98 7508100.0 6.98
2020-05-18 7.56 7.11 7.27 7.49 8505800.0 7.49
2020-05-15 6.7 6.49 6.64 6.52 3612100.0 6.52
2020-05-14 6.79 6.23 6.47 6.65 4641700.0 6.65
2020-05-13 7.35 6.82 7.31 6.88 3497000.0 6.88
2020-05-12 7.79 7.24 7.54 7.53 3407000.0 7.53
2020-05-11 7.75 7.36 7.75 7.5 3011100.0 7.5
2020-05-08 7.97 7.61 7.78 7.92 3812800.0 7.92
2020-05-07 7.8 7.32 7.56 7.57 4268100.0 7.57
2020-05-06 7.81 7.4 7.77 7.45 2774800.0 7.45
2020-05-05 8.37 7.72 8.21 7.76 4978500.0 7.76
2020-05-04 8.17 7.61 7.96 7.96 4646900.0 7.96
2020-05-01 8.76 8.12 8.67 8.27 1908700.0 8.27
2020-04-30 9.02 8.48 8.99 8.91 5009400.0 8.91
2020-04-29 9.55 8.37 8.41 9.27 4516300.0 9.27
2020-04-28 8.07 7.68 8.02 7.96 5052100.0 7.96
2020-04-27 7.89 7.61 7.87 7.68 5160600.0 7.68
2020-04-24 8.29 7.7 7.98 8.02 7703000.0 8.02
2020-04-23 8.1 7.57 7.57 7.71 9063800.0 7.71
2020-04-22 8.27 7.68 7.91 8.26 4023200.0 8.26
2020-04-21 7.78 7.35 7.67 7.53 3633900.0 7.53
2020-04-20 8.2 7.5 7.65 7.65 4364400.0 7.65
2020-04-17 8.17 7.62 7.62 8.12 2942300.0 8.12
2020-04-16 7.81 7.35 7.81 7.42 3411300.0 7.42
2020-04-15 8.23 7.32 7.76 7.92 3618100.0 7.92
2020-04-14 8.61 8.21 8.25 8.45 3946200.0 8.45
2020-04-13 8.95 8.31 8.93 8.41 1976600.0 8.41
2020-04-09 9.2 8.13 8.75 8.4 5689100.0 8.4
2020-04-08 8.97 7.91 8.0 8.81 3897200.0 8.81
2020-04-07 8.14 7.58 7.7 7.87 5994700.0 7.87
2020-04-06 7.82 7.26 7.36 7.77 2700000.0 7.77
2020-04-03 7.55 6.66 7.38 7.17 4310900.0 7.17
2020-04-02 7.91 6.76 6.78 7.52 6100000.0 7.52
2020-04-01 6.81 6.3 6.58 6.56 3814200.0 6.56
2020-03-31 6.95 6.62 6.67 6.74 5884400.0 6.74
2020-03-30 7.12 6.44 6.58 7.05 6997200.0 7.05
2020-03-27 7.41 6.72 6.83 7.11 6392100.0 7.11
2020-03-26 7.3 6.69 6.81 7.08 5343500.0 7.08
2020-03-25 7.33 6.53 6.77 6.98 7170200.0 6.98
2020-03-24 7.47 6.53 6.53 7.09 7596700.0 7.09
2020-03-23 7.83 6.0 7.8 6.3 10181900.0 6.3
2020-03-20 6.87 5.73 5.79 6.3 14163000.0 6.17
2020-03-19 6.06 4.99 5.09 6.06 10850300.0 5.93
2020-03-18 5.81 4.49 5.7 5.01 8680900.0 4.91
2020-03-17 6.22 5.43 6.2 6.17 11608200.0 6.04
2020-03-16 6.72 5.01 5.42 5.73 17210900.0 5.61
2020-03-13 7.15 6.21 6.95 7.14 12007300.0 6.99
2020-03-12 7.65 6.51 7.56 6.64 10970700.0 6.5
2020-03-11 8.91 7.78 8.76 8.03 8741200.0 7.86
2020-03-10 9.73 8.7 9.71 9.53 10626800.0 9.33
2020-03-09 10.65 9.28 10.39 9.29 9871800.0 9.1
2020-03-06 13.48 12.4 13.11 12.6 5750900.0 12.34
2020-03-05 14.04 13.41 13.97 13.78 6020800.0 13.5
2020-03-04 14.5 13.89 14.46 14.17 6370300.0 13.88
2020-03-03 15.2 14.24 15.01 14.35 7147600.0 14.05
2020-03-02 15.09 14.25 14.61 15.08 6953300.0 14.77
2020-02-28 15.22 14.34 15.03 14.84 17299900.0 14.53
2020-02-27 16.17 15.16 15.2 15.3 9421400.0 14.98
2020-02-26 15.85 15.14 15.85 15.23 6082000.0 14.92
2020-02-25 16.06 15.1 16.06 15.27 4150500.0 14.95
2020-02-24 16.34 16.0 16.05 16.02 3766500.0 15.69
2020-02-21 17.02 16.68 16.91 16.95 3824700.0 16.6
2020-02-20 17.5 17.18 17.27 17.24 3048000.0 16.88
2020-02-19 17.37 16.94 17.31 17.2 2586500.0 16.85
2020-02-18 17.26 16.65 16.81 17.13 4658600.0 16.78