Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.324,63 +449,10 (+0,79%)
FUJIFILM Holdings Corp (FJI.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:05PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 21,87 | 22,19 | 21,85 | 22,00 | 22,00 | - |
| 27 jun 2024 | 21,80 | 21,91 | 21,80 | 21,84 | 21,84 | - |
| 26 jun 2024 | 21,87 | 21,90 | 21,66 | 21,66 | 21,66 | - |
| 25 jun 2024 | 21,63 | 21,73 | 21,61 | 21,73 | 21,73 | - |
| 24 jun 2024 | 21,47 | 21,52 | 21,45 | 21,49 | 21,49 | - |
| 21 jun 2024 | 21,53 | 21,66 | 21,53 | 21,59 | 21,59 | - |
| 20 jun 2024 | 21,72 | 21,73 | 21,62 | 21,62 | 21,62 | - |
| 19 jun 2024 | 21,80 | 21,82 | 21,65 | 21,65 | 21,65 | - |
| 18 jun 2024 | 21,89 | 21,89 | 21,85 | 21,88 | 21,88 | - |
| 17 jun 2024 | 21,62 | 21,70 | 21,57 | 21,70 | 21,70 | - |
| 14 jun 2024 | 21,99 | 21,99 | 21,92 | 21,92 | 21,92 | - |
| 13 jun 2024 | 21,65 | 21,70 | 21,60 | 21,70 | 21,70 | - |
| 12 jun 2024 | 21,79 | 22,06 | 21,79 | 21,93 | 21,93 | - |
| 11 jun 2024 | 22,08 | 22,12 | 21,94 | 22,01 | 22,01 | - |
| 10 jun 2024 | 22,06 | 22,25 | 21,98 | 22,22 | 22,22 | - |
| 07 jun 2024 | 21,72 | 21,77 | 21,68 | 21,73 | 21,73 | - |
| 06 jun 2024 | 21,29 | 21,57 | 21,29 | 21,51 | 21,51 | - |
| 05 jun 2024 | 21,28 | 21,48 | 21,23 | 21,48 | 21,48 | - |
| 04 jun 2024 | 21,19 | 21,35 | 21,19 | 21,27 | 21,27 | - |
| 03 jun 2024 | 21,03 | 21,03 | 20,93 | 20,93 | 20,93 | - |
| 31 may 2024 | 21,11 | 21,11 | 20,92 | 20,95 | 20,95 | - |
| 30 may 2024 | 20,92 | 21,00 | 20,92 | 21,00 | 21,00 | - |
| 29 may 2024 | 20,80 | 20,83 | 20,71 | 20,71 | 20,71 | - |
| 28 may 2024 | 21,16 | 21,26 | 21,14 | 21,26 | 21,26 | - |
| 27 may 2024 | 20,93 | 20,93 | 20,84 | 20,85 | 20,85 | - |
| 24 may 2024 | 20,42 | 20,85 | 20,40 | 20,55 | 20,55 | - |
| 23 may 2024 | 20,21 | 20,21 | 20,01 | 20,01 | 20,01 | - |
| 22 may 2024 | 20,12 | 20,22 | 20,07 | 20,17 | 20,17 | - |
| 21 may 2024 | 20,51 | 20,53 | 20,44 | 20,44 | 20,44 | - |
| 20 may 2024 | 20,36 | 20,57 | 20,36 | 20,53 | 20,53 | - |
| 17 may 2024 | 20,17 | 20,23 | 20,17 | 20,17 | 20,17 | - |
| 16 may 2024 | 20,31 | 20,31 | 20,02 | 20,02 | 20,02 | - |
| 15 may 2024 | 20,25 | 20,54 | 20,25 | 20,47 | 20,47 | - |
| 14 may 2024 | 20,49 | 20,55 | 20,45 | 20,55 | 20,55 | - |
| 13 may 2024 | 20,22 | 20,23 | 20,16 | 20,23 | 20,23 | - |
| 10 may 2024 | 20,04 | 20,07 | 19,95 | 19,95 | 19,95 | - |
| 09 may 2024 | 20,59 | 20,70 | 20,59 | 20,70 | 20,70 | - |
| 08 may 2024 | 20,72 | 20,75 | 20,69 | 20,75 | 20,75 | - |
| 07 may 2024 | 21,02 | 21,03 | 20,91 | 20,91 | 20,91 | - |
| 06 may 2024 | 20,55 | 20,68 | 20,51 | 20,68 | 20,68 | - |
| 03 may 2024 | 20,63 | 20,67 | 20,57 | 20,67 | 20,67 | - |
| 02 may 2024 | 20,46 | 20,59 | 20,45 | 20,59 | 20,59 | - |
| 30 abr 2024 | 20,15 | 20,18 | 20,02 | 20,02 | 20,02 | - |
| 29 abr 2024 | 20,01 | 20,29 | 20,01 | 20,22 | 20,22 | - |
| 26 abr 2024 | 19,87 | 19,93 | 19,77 | 19,93 | 19,93 | - |
| 25 abr 2024 | 19,90 | 19,95 | 19,78 | 19,91 | 19,91 | - |
| 24 abr 2024 | 20,53 | 20,53 | 20,42 | 20,44 | 20,44 | - |
| 23 abr 2024 | 20,15 | 20,17 | 20,11 | 20,17 | 20,17 | - |
| 22 abr 2024 | 20,26 | 20,44 | 20,25 | 20,44 | 20,44 | - |
| 19 abr 2024 | 20,33 | 20,38 | 20,24 | 20,24 | 20,24 | - |
| 18 abr 2024 | 20,24 | 20,48 | 20,20 | 20,31 | 20,31 | - |
| 17 abr 2024 | 21,75 | 21,75 | 20,80 | 20,80 | 20,80 | - |
| 16 abr 2024 | 20,72 | 20,72 | 20,65 | 20,70 | 20,70 | - |
| 15 abr 2024 | 21,05 | 21,14 | 20,92 | 20,92 | 20,92 | - |
| 12 abr 2024 | 21,24 | 21,34 | 21,07 | 21,07 | 21,07 | - |
| 11 abr 2024 | 20,52 | 20,64 | 20,41 | 20,64 | 20,64 | - |
| 10 abr 2024 | 20,44 | 20,48 | 20,35 | 20,35 | 20,35 | - |
| 09 abr 2024 | 20,54 | 20,54 | 20,40 | 20,51 | 20,51 | - |
| 08 abr 2024 | 20,66 | 20,73 | 20,60 | 20,60 | 20,60 | - |
| 05 abr 2024 | 20,35 | 20,45 | 20,35 | 20,42 | 20,42 | - |
| 04 abr 2024 | 20,53 | 20,54 | 20,46 | 20,46 | 20,46 | - |
| 03 abr 2024 | 20,15 | 20,43 | 20,15 | 20,43 | 20,43 | - |
| 02 abr 2024 | 20,58 | 20,71 | 20,34 | 20,43 | 20,43 | - |
| 28 mar 2024 | 20,71 | 21,14 | 20,71 | 20,97 | 20,97 | - |
| 28 mar 2024 | 3.333333 Dividendo | |||||
| 28 mar 2024 | 3:1 Split de acciones | |||||
| 27 mar 2024 | 20,77 | 20,77 | 20,53 | 20,70 | 17,37 | - |
| 26 mar 2024 | 20,94 | 21,01 | 20,94 | 21,00 | 17,62 | - |
| 25 mar 2024 | 20,93 | 21,02 | 20,93 | 20,98 | 17,60 | - |
| 22 mar 2024 | 21,03 | 21,07 | 21,03 | 21,05 | 17,66 | - |
| 21 mar 2024 | 21,05 | 21,25 | 21,05 | 21,21 | 17,79 | - |
| 20 mar 2024 | 20,63 | 20,72 | 20,63 | 20,71 | 17,37 | - |
| 19 mar 2024 | 20,66 | 20,73 | 20,64 | 20,73 | 17,39 | - |
| 18 mar 2024 | 20,60 | 20,61 | 20,53 | 20,61 | 17,29 | - |
| 15 mar 2024 | 20,23 | 20,34 | 20,23 | 20,29 | 17,03 | - |
| 14 mar 2024 | 20,17 | 20,17 | 20,00 | 20,02 | 16,80 | - |
| 13 mar 2024 | 19,95 | 19,99 | 19,95 | 19,97 | 16,75 | - |
| 12 mar 2024 | 20,06 | 20,23 | 20,01 | 20,23 | 16,98 | - |
| 11 mar 2024 | 20,17 | 20,17 | 19,92 | 19,92 | 16,71 | - |
| 08 mar 2024 | 20,40 | 20,44 | 20,25 | 20,25 | 16,99 | - |
| 07 mar 2024 | 20,42 | 20,52 | 20,33 | 20,47 | 17,17 | - |
| 06 mar 2024 | 20,37 | 20,53 | 20,37 | 20,47 | 17,17 | - |
| 05 mar 2024 | 20,28 | 20,38 | 20,25 | 20,25 | 16,99 | - |
| 04 mar 2024 | 20,15 | 20,21 | 20,15 | 20,21 | 16,96 | - |
| 01 mar 2024 | 20,03 | 20,13 | 20,03 | 20,11 | 16,87 | - |
| 29 feb 2024 | 19,57 | 19,61 | 19,51 | 19,59 | 16,44 | - |
| 28 feb 2024 | 19,74 | 19,78 | 19,70 | 19,76 | 16,58 | - |
| 27 feb 2024 | 19,88 | 20,07 | 19,88 | 20,07 | 16,84 | - |
| 26 feb 2024 | 19,73 | 19,77 | 19,73 | 19,73 | 16,55 | - |
| 23 feb 2024 | 19,51 | 19,55 | 19,51 | 19,55 | 16,40 | - |
| 22 feb 2024 | 19,37 | 19,50 | 19,33 | 19,50 | 16,36 | - |
| 21 feb 2024 | 19,31 | 19,31 | 19,21 | 19,25 | 16,15 | - |
| 20 feb 2024 | 19,30 | 19,33 | 19,14 | 19,17 | 16,08 | - |
| 19 feb 2024 | 19,43 | 19,53 | 19,43 | 19,49 | 16,35 | - |
| 16 feb 2024 | 19,45 | 19,45 | 19,31 | 19,32 | 16,21 | - |
| 15 feb 2024 | 19,21 | 19,38 | 19,21 | 19,37 | 16,25 | - |
| 14 feb 2024 | 19,19 | 19,31 | 19,19 | 19,27 | 16,16 | - |
| 13 feb 2024 | 19,35 | 19,35 | 19,05 | 19,05 | 15,98 | - |
| 12 feb 2024 | 19,05 | 19,07 | 19,00 | 19,07 | 16,00 | - |
| 09 feb 2024 | 18,96 | 19,03 | 18,91 | 19,03 | 15,97 | - |
| *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.