Mercados españoles abiertos en 17 mins

Fujikura Ltd. (5803.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.127,00+16,00 (+0,51%)
Al cierre: 03:15PM JST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20243150,003171,003112,003127,003127,001.855.700
25 jun 20243085,003133,003064,003111,003111,001.914.200
24 jun 20243039,003135,003035,003114,003114,002.294.000
21 jun 20243120,003165,003029,003070,003070,004.487.100
20 jun 20243150,003159,003000,003120,003120,004.753.600
19 jun 20243259,003292,003172,003193,003193,002.492.000
18 jun 20243310,003317,003202,003236,003236,002.774.500
17 jun 20243324,003327,003223,003273,003273,003.925.100
14 jun 20243154,003389,003116,003377,003377,006.010.500
13 jun 20243300,003326,003174,003177,003177,002.625.400
12 jun 20243250,003293,003150,003234,003234,003.225.800
11 jun 20243295,003339,003265,003309,003309,003.387.300
10 jun 20243172,003288,003165,003259,003259,003.114.400
07 jun 20243146,003210,003115,003158,003158,002.764.200
06 jun 20243113,003199,003095,003146,003146,003.675.800
05 jun 20242998,003067,002983,503046,003046,004.298.300
04 jun 20243075,003157,003020,003025,003025,005.046.300
03 jun 20243275,003275,003061,003076,003076,005.166.500
31 may 20243224,003240,003178,003224,003224,003.751.800
30 may 20243215,003249,003143,003228,003228,004.525.800
29 may 20243431,003456,003278,003278,003278,006.166.300
28 may 20243378,003420,003339,003416,003416,006.224.300
27 may 20243223,003343,003213,003340,003340,006.519.100
24 may 20243054,003209,003021,003205,003205,005.137.200
23 may 20243055,003094,002950,003056,003056,003.380.000
22 may 20243058,003078,003009,003015,003015,003.231.000
21 may 20242940,003069,002939,503025,003025,004.690.500
20 may 20242885,002979,002879,502910,002910,004.426.700
17 may 20242815,002881,002811,002846,502846,502.005.700
16 may 20242805,002861,002711,002858,502858,504.199.300
15 may 20242800,002800,002710,502761,002761,004.073.200
14 may 20242701,002866,002627,502831,002831,007.114.600
13 may 20242800,002845,002769,002845,002845,003.553.900
10 may 20242756,502887,002732,002832,002832,004.646.100
09 may 20242862,002897,502770,502792,502792,504.913.900
08 may 20242839,002878,502792,502871,502871,504.419.300
07 may 20242800,002953,002799,502939,002939,005.761.100
02 may 20242707,002781,002677,002779,502779,502.929.700
01 may 20242644,002799,002635,502752,502752,504.278.800
30 abr 20242725,002786,002690,002728,002728,004.074.400
26 abr 20242581,502713,502575,002700,002700,003.289.000
25 abr 20242654,002693,002616,002631,502631,503.075.400
24 abr 20242657,002729,502631,002690,002690,004.521.100
23 abr 20242650,002678,002582,502607,002607,003.281.800
22 abr 20242650,502669,002480,502562,002562,005.929.800
19 abr 20242646,002649,002511,502590,002590,006.094.400
18 abr 20242481,002702,502450,002662,002662,005.816.900
17 abr 20242655,002705,502595,502613,002613,005.590.000
16 abr 20242719,502754,002530,002555,002555,009.123.300
15 abr 20242755,002813,502658,502789,502789,506.746.400
12 abr 20242714,002770,002682,002768,502768,506.012.700
11 abr 20242577,502710,502573,002666,502666,507.824.100
10 abr 20242516,502611,002501,502592,502592,505.721.900
09 abr 20242447,002550,002447,002533,002533,005.928.800
08 abr 20242373,002427,002370,002409,502409,502.868.800
05 abr 20242279,002349,002260,002342,002342,002.492.900
04 abr 20242300,002399,002300,002329,002329,005.293.800
03 abr 20242223,502270,002219,002238,502238,501.942.200
02 abr 20242229,002277,002203,502245,002245,002.325.600
01 abr 20242284,002289,002162,502179,502179,503.090.500
29 mar 20242246,502294,502245,002293,502293,501.756.400
28 mar 20242152,502247,502140,502230,002230,003.281.700
28 mar 202432.5 Dividendo
27 mar 20242194,502208,502142,502168,502136,002.827.600
26 mar 20242158,002228,002135,002211,502178,362.298.100
25 mar 20242148,002233,502140,002172,002139,453.504.900
22 mar 20242113,502162,002099,002148,002115,812.549.700
21 mar 20242099,502130,002081,502097,502066,061.887.000
19 mar 20242005,502057,002002,002054,502023,712.136.700
18 mar 20241946,502017,501939,002017,001986,771.945.000
15 mar 20241904,001967,001897,001935,501906,492.139.100
14 mar 20241934,001949,001916,001920,001891,221.939.400
13 mar 20241930,001934,001864,001902,001873,492.142.400
12 mar 20241911,001918,001863,501897,001868,572.034.500
11 mar 20241925,001929,501876,001898,001869,552.190.900
08 mar 20241966,501994,501951,501971,501941,952.288.000
07 mar 20242009,002022,501962,001966,001936,542.695.500
06 mar 20241972,502026,501970,502007,001976,922.579.700
05 mar 20241908,001997,001879,501967,501938,013.775.200
04 mar 20241853,001879,501838,501868,001840,003.433.100
01 mar 20241799,001880,501791,501852,501824,743.151.500
29 feb 20241856,501856,501810,001828,001800,603.187.200
28 feb 20241890,501911,001842,501876,501848,383.959.300
27 feb 20241769,501770,001741,001751,001724,761.971.600
26 feb 20241800,001816,001759,001759,001732,641.863.400
22 feb 20241768,001804,501760,501792,001765,142.201.600
21 feb 20241757,001786,001747,001755,501729,192.271.000
20 feb 20241750,001764,501736,001745,001718,852.697.900
19 feb 20241766,001791,501741,501759,501733,132.817.800
16 feb 20241700,001771,001698,501735,001709,004.511.000
15 feb 20241691,001699,501632,001696,001670,583.893.800
14 feb 20241699,001709,001668,501692,001666,643.686.300
13 feb 20241561,001725,001561,001707,001681,4211.687.600
09 feb 20241558,001558,001557,501558,001534,653.821.000
08 feb 20241260,001269,001242,001258,001239,152.947.400
07 feb 20241225,501256,001218,001242,001223,392.001.100
06 feb 20241234,001241,501210,501232,001213,541.926.700
05 feb 20241227,001251,501223,501241,001222,402.376.300
02 feb 20241213,001215,001203,001206,501188,421.147.900
01 feb 20241206,001209,501195,501202,501184,481.880.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...