Mercados españoles cerrados
S&P 500
5.243,33 -34,18 (-0,65%) Nasdaq
16.683,42 -51,60 (-0,31%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0885 +0,0031 (+0,28%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.582,20 +1.052,07 (+1,68%)
FUJIFILM Holdings Corp (FJI.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 20,93 | 20,93 | 20,89 | 20,89 | 20,89 | 250 |
| 31 may 2024 | 20,97 | 20,97 | 20,77 | 20,77 | 20,77 | - |
| 30 may 2024 | 20,78 | 20,85 | 20,78 | 20,84 | 20,84 | - |
| 29 may 2024 | 20,67 | 20,67 | 20,56 | 20,56 | 20,56 | - |
| 28 may 2024 | 21,00 | 21,13 | 21,00 | 21,13 | 21,13 | - |
| 27 may 2024 | 20,85 | 20,85 | 20,72 | 20,74 | 20,74 | - |
| 24 may 2024 | 20,28 | 20,50 | 20,27 | 20,37 | 20,37 | - |
| 23 may 2024 | 20,08 | 20,08 | 19,87 | 19,97 | 19,97 | - |
| 22 may 2024 | 19,98 | 20,06 | 19,93 | 20,06 | 20,06 | - |
| 21 may 2024 | 20,37 | 20,50 | 20,29 | 20,29 | 20,29 | 250 |
| 20 may 2024 | 20,25 | 20,44 | 20,25 | 20,44 | 20,44 | - |
| 17 may 2024 | 20,04 | 20,06 | 20,04 | 20,04 | 20,04 | - |
| 16 may 2024 | 20,19 | 20,19 | 19,99 | 19,99 | 19,99 | - |
| 15 may 2024 | 20,12 | 20,34 | 20,12 | 20,34 | 20,34 | - |
| 14 may 2024 | 20,34 | 20,36 | 20,30 | 20,31 | 20,31 | - |
| 13 may 2024 | 20,07 | 20,07 | 20,01 | 20,01 | 20,01 | - |
| 10 may 2024 | 19,94 | 19,95 | 19,82 | 19,82 | 19,82 | - |
| 09 may 2024 | 20,44 | 20,59 | 20,43 | 20,59 | 20,59 | - |
| 08 may 2024 | 20,57 | 20,61 | 20,57 | 20,59 | 20,59 | - |
| 07 may 2024 | 20,89 | 20,90 | 20,77 | 20,80 | 20,80 | - |
| 06 may 2024 | 20,41 | 20,51 | 20,40 | 20,51 | 20,51 | - |
| 03 may 2024 | 20,48 | 20,53 | 20,44 | 20,44 | 20,44 | - |
| 02 may 2024 | 20,32 | 20,38 | 20,32 | 20,38 | 20,38 | - |
| 30 abr 2024 | 20,03 | 20,03 | 19,91 | 19,91 | 19,91 | - |
| 29 abr 2024 | 19,88 | 20,11 | 19,88 | 20,08 | 20,08 | - |
| 26 abr 2024 | 19,65 | 19,77 | 19,65 | 19,77 | 19,77 | - |
| 25 abr 2024 | 19,78 | 19,82 | 19,66 | 19,73 | 19,73 | - |
| 24 abr 2024 | 20,40 | 20,41 | 20,29 | 20,29 | 20,29 | - |
| 23 abr 2024 | 20,01 | 20,04 | 19,95 | 20,01 | 20,01 | - |
| 22 abr 2024 | 20,15 | 20,23 | 20,15 | 20,23 | 20,23 | - |
| 19 abr 2024 | 20,18 | 20,26 | 20,17 | 20,17 | 20,17 | - |
| 18 abr 2024 | 20,22 | 20,22 | 20,09 | 20,19 | 20,19 | - |
| 17 abr 2024 | 21,23 | 21,45 | 20,43 | 20,43 | 20,43 | 250 |
| 16 abr 2024 | 20,58 | 20,58 | 20,49 | 20,54 | 20,54 | - |
| 15 abr 2024 | 20,89 | 21,00 | 20,84 | 20,84 | 20,84 | - |
| 12 abr 2024 | 21,10 | 21,17 | 20,96 | 20,96 | 20,96 | - |
| 11 abr 2024 | 20,38 | 20,41 | 20,29 | 20,41 | 20,41 | - |
| 10 abr 2024 | 20,32 | 20,36 | 20,24 | 20,24 | 20,24 | - |
| 09 abr 2024 | 20,40 | 20,41 | 20,28 | 20,39 | 20,39 | - |
| 08 abr 2024 | 20,51 | 20,56 | 20,48 | 20,48 | 20,48 | - |
| 05 abr 2024 | 20,22 | 20,35 | 20,22 | 20,35 | 20,35 | - |
| 04 abr 2024 | 20,41 | 20,44 | 20,41 | 20,44 | 20,44 | - |
| 03 abr 2024 | 20,00 | 20,30 | 20,00 | 20,30 | 20,30 | - |
| 02 abr 2024 | 20,44 | 20,51 | 20,24 | 20,25 | 20,25 | - |
| 28 mar 2024 | 20,58 | 20,93 | 20,58 | 20,89 | 20,89 | - |
| 28 mar 2024 | 3.333333 Dividendo | |||||
| 28 mar 2024 | 3:1 Split de acciones | |||||
| 27 mar 2024 | 20,53 | 20,53 | 20,34 | 20,44 | 17,11 | - |
| 26 mar 2024 | 20,79 | 20,88 | 20,79 | 20,88 | 17,47 | - |
| 25 mar 2024 | 20,79 | 20,88 | 20,79 | 20,88 | 17,47 | - |
| 22 mar 2024 | 20,89 | 20,94 | 20,89 | 20,94 | 17,53 | - |
| 21 mar 2024 | 20,92 | 21,10 | 20,92 | 21,10 | 17,66 | - |
| 20 mar 2024 | 20,51 | 20,73 | 20,51 | 20,53 | 17,18 | 300 |
| 19 mar 2024 | 20,51 | 20,57 | 20,48 | 20,57 | 17,21 | - |
| 18 mar 2024 | 20,43 | 20,50 | 20,37 | 20,50 | 17,16 | - |
| 15 mar 2024 | 20,04 | 20,17 | 20,04 | 20,05 | 16,78 | - |
| 14 mar 2024 | 19,94 | 19,97 | 19,83 | 19,83 | 16,59 | - |
| 13 mar 2024 | 19,75 | 19,83 | 19,75 | 19,81 | 16,58 | - |
| 12 mar 2024 | 19,86 | 20,01 | 19,81 | 19,96 | 16,70 | - |
| 11 mar 2024 | 19,87 | 19,98 | 19,65 | 19,65 | 16,45 | - |
| 08 mar 2024 | 20,19 | 20,25 | 20,07 | 20,07 | 16,79 | - |
| 07 mar 2024 | 20,20 | 20,32 | 20,18 | 20,32 | 17,01 | - |
| 06 mar 2024 | 20,17 | 20,33 | 20,17 | 20,33 | 17,02 | - |
| 05 mar 2024 | 20,07 | 20,20 | 20,07 | 20,11 | 16,83 | - |
| 04 mar 2024 | 19,97 | 20,04 | 19,96 | 20,04 | 16,77 | - |
| 01 mar 2024 | 19,84 | 19,91 | 19,84 | 19,91 | 16,67 | - |
| 29 feb 2024 | 19,39 | 19,43 | 19,36 | 19,43 | 16,26 | - |
| 28 feb 2024 | 19,55 | 19,59 | 19,51 | 19,59 | 16,40 | - |
| 27 feb 2024 | 19,68 | 19,86 | 19,68 | 19,85 | 16,61 | - |
| 26 feb 2024 | 19,53 | 19,57 | 19,53 | 19,57 | 16,38 | - |
| 23 feb 2024 | 19,32 | 19,36 | 19,31 | 19,36 | 16,20 | - |
| 22 feb 2024 | 19,17 | 19,28 | 19,17 | 19,28 | 16,14 | - |
| 21 feb 2024 | 19,10 | 19,13 | 19,10 | 19,13 | 16,01 | - |
| 20 feb 2024 | 19,09 | 19,09 | 18,95 | 18,95 | 15,86 | - |
| 19 feb 2024 | 19,25 | 19,33 | 19,25 | 19,29 | 16,14 | - |
| 16 feb 2024 | 19,27 | 19,29 | 19,12 | 19,18 | 16,05 | - |
| 15 feb 2024 | 19,02 | 19,13 | 19,02 | 19,13 | 16,01 | - |
| 14 feb 2024 | 19,00 | 19,11 | 19,00 | 19,05 | 15,95 | - |
| 13 feb 2024 | 19,17 | 19,17 | 18,93 | 18,93 | 15,85 | - |
| 12 feb 2024 | 18,87 | 18,91 | 18,83 | 18,87 | 15,80 | - |
| 09 feb 2024 | 18,73 | 18,83 | 18,73 | 18,83 | 15,76 | - |
| 08 feb 2024 | 19,87 | 20,17 | 19,86 | 19,86 | 16,62 | - |
| 07 feb 2024 | 20,31 | 20,42 | 20,31 | 20,41 | 17,08 | - |
| 06 feb 2024 | 20,20 | 20,32 | 20,20 | 20,32 | 17,01 | - |
| 05 feb 2024 | 20,13 | 20,29 | 20,11 | 20,29 | 16,98 | - |
| 02 feb 2024 | 19,65 | 19,67 | 19,62 | 19,67 | 16,46 | - |
| 01 feb 2024 | 19,49 | 19,58 | 19,46 | 19,46 | 16,29 | - |
| 31 ene 2024 | 19,51 | 19,54 | 19,42 | 19,43 | 16,26 | - |
| 30 ene 2024 | 19,28 | 19,44 | 19,23 | 19,44 | 16,27 | - |
| 29 ene 2024 | 19,26 | 19,31 | 19,26 | 19,30 | 16,15 | - |
| 26 ene 2024 | 19,07 | 19,14 | 19,07 | 19,08 | 15,97 | - |
| 25 ene 2024 | 18,98 | 19,11 | 18,93 | 19,04 | 15,93 | - |
| 24 ene 2024 | 19,02 | 19,09 | 18,93 | 19,03 | 15,92 | - |
| 23 ene 2024 | 19,03 | 19,12 | 18,95 | 19,12 | 16,00 | - |
| 22 ene 2024 | 19,03 | 19,15 | 19,03 | 19,08 | 15,97 | - |
| 19 ene 2024 | 18,97 | 19,06 | 18,97 | 19,03 | 15,92 | - |
| 18 ene 2024 | 18,97 | 19,17 | 18,97 | 19,15 | 16,03 | - |
| 17 ene 2024 | 19,13 | 19,13 | 19,01 | 19,03 | 15,93 | - |
| 16 ene 2024 | 19,23 | 19,37 | 19,21 | 19,33 | 16,17 | - |
| 15 ene 2024 | 19,22 | 19,22 | 19,06 | 19,13 | 16,01 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.