Mercados españoles cerrados

FUJIFILM Holdings Corporation (4901.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.762,00+22,00 (+0,59%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20243750,003762,003723,003762,003762,003.004.500
27 jun 20243690,003744,003668,003740,003740,003.194.100
26 jun 20243719,003750,003682,003746,003746,003.538.300
25 jun 20243700,003708,003655,003702,003702,003.452.700
24 jun 20243667,003686,003630,003678,003678,003.119.600
21 jun 20243706,003755,003684,003687,003687,008.232.600
20 jun 20243683,003730,003659,003688,003688,002.371.500
19 jun 20243700,003722,003683,003690,003690,002.045.500
18 jun 20243678,003713,003662,003704,003704,002.275.100
17 jun 20243681,003684,003620,003640,003640,002.356.800
14 jun 20243707,003748,003675,003724,003724,004.719.700
13 jun 20243683,003703,003663,003678,003678,002.609.100
12 jun 20243749,003749,003670,003683,003683,003.072.600
11 jun 20243750,003795,003736,003736,003736,002.722.400
10 jun 20243688,003736,003653,003728,003728,002.520.300
07 jun 20243673,003703,003653,003679,003679,002.295.200
06 jun 20243646,003678,003635,003660,003660,002.551.400
05 jun 20243614,003619,003571,003607,003607,002.550.600
04 jun 20243605,003661,003602,003614,003614,002.735.200
03 jun 20243593,003617,003582,003599,003599,002.412.200
31 may 20243580,003595,003546,003579,003579,005.945.400
30 may 20243501,003554,003456,003548,003548,003.602.600
29 may 20243644,003644,003544,003559,003559,002.663.300
28 may 20243560,003625,003558,003610,003610,003.134.100
27 may 20243508,003552,003500,003549,003549,003.249.000
24 may 20243387,003475,003376,003468,003468,002.469.500
23 may 20243432,003447,003374,003431,003431,002.347.300
22 may 20243471,003471,003413,003428,003428,003.249.500
21 may 20243465,003489,003461,003485,003485,002.176.300
20 may 20243419,003485,003412,003454,003454,002.627.700
17 may 20243370,003434,003362,003414,003414,002.683.000
16 may 20243457,003464,003398,003414,003414,002.448.300
15 may 20243489,003512,003426,003431,003431,002.367.300
14 may 20243420,003458,003396,003458,003458,002.856.700
13 may 20243352,003402,003340,003394,003394,002.106.900
10 may 20243383,003471,003336,003352,003352,004.410.800
09 may 20243453,003495,003430,003453,003453,002.151.900
08 may 20243478,003499,003452,003455,003455,002.841.700
07 may 20243478,003492,003441,003488,003488,003.226.800
02 may 20243371,003418,003354,003413,003413,002.099.100
01 may 20243369,003382,003336,003369,003369,001.673.000
30 abr 20243380,003427,003352,003377,003377,003.647.000
26 abr 20243316,003337,003287,003328,003328,002.913.400
25 abr 20243345,003375,003311,003323,003323,003.197.800
24 abr 20243316,003409,003297,003407,003407,003.503.000
23 abr 20243366,003385,003319,003321,003321,002.022.000
22 abr 20243370,003403,003334,003347,003347,002.848.500
19 abr 20243322,003383,003281,003330,003330,005.324.400
18 abr 20243250,003356,003233,003343,003343,0010.575.000
17 abr 20243415,003503,003405,003451,003451,005.089.900
16 abr 20243419,003432,003378,003394,003394,004.072.300
15 abr 20243435,003454,003394,003454,003454,002.904.700
12 abr 20243443,003512,003426,003488,003488,005.223.700
11 abr 20243335,003386,003326,003373,003373,002.211.400
10 abr 20243380,003389,003366,003375,003375,001.944.400
09 abr 20243390,003400,003346,003391,003391,002.607.600
08 abr 20243375,003408,003361,003395,003395,002.434.300
05 abr 20243320,003373,003290,003334,003334,003.450.500
04 abr 20243329,003386,003308,003375,003375,003.700.900
03 abr 20243300,003347,003283,003294,003294,003.641.600
02 abr 20243333,003357,003291,003332,003332,004.128.400
01 abr 20243371,003381,003237,003281,003281,005.217.200
29 mar 20243440,003454,003371,003377,003377,001.567.700
28 mar 20243464,003476,003372,003388,003388,003.539.900
28 mar 20243.333333 Dividendo
28 mar 20243:1 Split de acciones
27 mar 20243440,003463,333360,003360,003356,675.961.900
26 mar 20243398,333470,003385,003431,673428,263.565.200
25 mar 20243453,333486,673431,673431,673428,263.127.200
22 mar 20243500,003515,003446,673453,333449,913.150.900
21 mar 20243448,333480,003428,333476,673473,224.500.000
19 mar 20243345,003385,003323,333380,003376,653.414.900
18 mar 20243293,333353,333290,333350,003346,683.914.100
15 mar 20243251,333292,673236,673273,003269,754.125.300
14 mar 20243229,003266,673206,673252,673249,443.460.200
13 mar 20243266,673281,333215,673229,003225,803.276.000
12 mar 20243204,333241,003155,673241,003237,783.469.200
11 mar 20243204,333233,003186,673215,003211,814.069.200
08 mar 20243316,673331,003285,003304,333301,064.428.600
07 mar 20243333,333388,333298,673304,003300,724.898.700
06 mar 20243273,673325,673268,333312,333309,053.204.600
05 mar 20243282,673319,003270,003307,003303,723.048.600
04 mar 20243296,003326,333255,673287,673284,414.970.400
01 mar 20243180,333263,333178,333255,003251,774.237.500
29 feb 20243222,673222,673158,673174,333171,185.688.000
28 feb 20243246,673262,333182,333223,003219,803.796.200
27 feb 20243216,333257,333216,333245,003241,784.796.400
26 feb 20243166,673218,003163,333215,003211,814.398.900
22 feb 20243160,003168,333133,673150,003146,885.332.800
21 feb 20243136,673141,333107,673129,673126,564.415.400
20 feb 20243161,673161,673113,003122,333119,243.467.100
19 feb 20243148,673148,673124,003147,003143,883.089.400
16 feb 20243133,333149,003114,333137,333134,226.657.900
15 feb 20243113,673114,673067,333093,003089,933.804.300
14 feb 20243095,673106,333055,333087,673084,604.727.100
13 feb 20243066,673104,003048,333095,673092,608.914.800
09 feb 20243100,003155,003039,673046,673043,6413.268.400
08 feb 20243300,003307,673233,673266,673263,436.546.900
07 feb 20243266,673277,333256,003277,333274,084.236.300
06 feb 20243274,333288,333258,003259,333256,106.044.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...