Mercados españoles cerrados

Fanuc Corporation (FANUF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,67-0,02 (-0,09%)
A partir del 03:16PM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202428,9728,9728,6728,6728,6775
22 may 202428,7028,7028,7028,7028,70500
21 may 202430,2730,2730,0130,0530,05100
20 may 202430,4630,4630,4630,4630,4625.000
17 may 202429,9629,9629,9629,9629,96700
16 may 202429,9629,9629,9629,9629,96-
15 may 202429,9629,9629,9629,9629,96-
14 may 202429,9629,9629,9629,9629,961400
13 may 202429,9629,9629,9629,9629,96-
10 may 202429,9629,9629,9629,9629,96-
09 may 202429,9629,9629,9629,9629,96-
08 may 202430,0030,0029,9629,9629,96200
07 may 202430,4730,4730,4730,4730,47-
06 may 202430,4630,4730,4630,4730,4710.300
03 may 202430,2031,1330,1930,6330,63800
02 may 202430,1130,1130,1030,1030,102200
01 may 202429,5729,5729,5729,5729,57100
30 abr 202428,5929,8628,4329,8629,86100
29 abr 202429,4029,5228,6829,5229,52700
26 abr 202430,1130,1129,1929,1929,19100
25 abr 202428,7528,7528,7528,7528,75100
24 abr 202428,9929,7528,2528,3528,351300
23 abr 202429,3129,3128,7028,7028,701800
22 abr 202427,9528,4327,9528,4328,4311.500
19 abr 202429,0829,0829,0829,0829,08-
18 abr 202429,0829,0829,0829,0829,0814.300
17 abr 202429,0829,0829,0829,0829,08-
16 abr 202429,0829,0829,0829,0829,0822.500
15 abr 202429,0829,0829,0829,0829,08-
12 abr 202429,0829,0829,0829,0829,08600
11 abr 202429,0429,0828,4729,0829,08400
10 abr 202428,8128,8528,3128,3128,3179.600
09 abr 202428,8128,8528,8128,8528,85300
08 abr 202428,2028,2028,2028,2028,207500
05 abr 202428,2028,2028,1628,2028,20500
04 abr 202427,3327,3327,3327,3327,3317.500
03 abr 202427,3327,3327,3327,3327,33-
02 abr 202427,3327,3327,3327,3327,33100
01 abr 202427,4127,4127,4127,4127,4112.500
28 mar 202428,3428,3427,4127,4127,413100
27 mar 202428,4928,4928,4928,4928,49100
26 mar 202428,4528,4528,2928,2928,294900
25 mar 202428,3028,3028,0028,0028,00100
22 mar 202430,5630,5629,4829,4829,48300
21 mar 202428,6428,6428,6428,6428,64200
20 mar 202430,0030,0029,0029,0029,00200
19 mar 202429,3129,3129,3129,3129,314100
18 mar 202429,3929,3929,0029,3229,321400
15 mar 202429,9929,9929,9929,9929,99100
14 mar 202429,1229,1229,1229,1229,12100
13 mar 202428,2628,6228,2628,6228,62500
12 mar 202429,0129,0129,0129,0129,01-
11 mar 202429,6529,6529,0129,0129,01100
08 mar 202430,9330,9329,8629,8629,86100
07 mar 202430,8830,8830,8830,8830,88-
06 mar 202430,8830,8830,8830,8830,8815.000
05 mar 202429,5330,8829,5330,8830,88400
04 mar 202428,9230,4028,9230,0030,0037.200
01 mar 202429,5729,5729,5729,5729,5710.100
29 feb 202429,3529,3529,0029,0029,00200
28 feb 202429,3429,3429,3429,3429,34-
27 feb 202429,3829,6929,0129,3429,3410.700
26 feb 202427,7829,0827,7829,0829,0812.500
23 feb 202428,2728,2728,2728,2728,27100
22 feb 202427,1828,8527,0528,3428,34800
21 feb 202428,2028,2828,2028,2828,28600
20 feb 202426,2426,2426,2426,2426,24-
16 feb 202427,1027,1026,2426,2426,243400
15 feb 202427,0627,0627,0627,0627,0610.000
14 feb 202426,2926,5426,0026,0026,005500
13 feb 202427,3227,3227,1027,1027,10100
12 feb 202427,4027,4025,6625,9225,921000
09 feb 202425,6527,3925,6527,3927,39400
08 feb 202426,9026,9026,9026,9026,90100
07 feb 202427,2527,2527,1027,1027,10200
06 feb 202427,1027,1026,4726,4726,4720.800
05 feb 202428,2428,2427,4028,0028,0075.000
02 feb 202427,1027,1027,1027,1027,10200
01 feb 202427,3527,3527,3027,3027,30500
31 ene 202428,0528,1227,5327,9927,992300
30 ene 202428,9828,9828,9828,9828,98-
29 ene 202429,0029,0028,9828,9828,9811.500
26 ene 202431,0031,7531,0031,7531,7515.100
25 ene 202428,8128,8128,8128,8128,81300
24 ene 202429,5529,5529,4129,4129,41100
23 ene 202429,3529,3529,2429,2429,241200
22 ene 202427,7227,7227,7227,7227,7210.000
19 ene 202427,7627,7627,7227,7227,72100
18 ene 202428,0028,7528,0028,7528,7532.600
17 ene 202429,3629,3629,3629,3629,3610.500
16 ene 202430,8230,8230,7830,7830,78100
12 ene 202429,9429,9429,9429,9429,943800
11 ene 202430,0030,0029,3229,8029,806600
10 ene 202429,3029,5229,0029,5229,5211.900
09 ene 202428,9428,9828,7328,9628,9621.600
08 ene 202428,8628,9028,4528,4528,45100
05 ene 202428,4428,8428,4428,8428,84100
04 ene 202428,5728,5728,5728,5728,57800
03 ene 202428,9329,1428,4328,5728,576500
02 ene 202429,9029,9028,3928,3928,39800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...