Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.942,67 -173,43 (-0,29%)
FUJIFILM Holdings Corp (FJI.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 20 jun 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 19 jun 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 18 jun 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 17 jun 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 14 jun 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 13 jun 2024 | 21,62 | 21,78 | 21,62 | 21,78 | 21,78 | - |
| 12 jun 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 11 jun 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 10 jun 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 07 jun 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 06 jun 2024 | 21,55 | 21,70 | 21,55 | 21,70 | 21,70 | 110 |
| 05 jun 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 04 jun 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 03 jun 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 31 may 2024 | 21,08 | 21,15 | 21,08 | 21,15 | 21,15 | 93 |
| 30 may 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 29 may 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 28 may 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | 150 |
| 27 may 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | 44 |
| 24 may 2024 | 20,42 | 20,72 | 20,42 | 20,72 | 20,72 | 500 |
| 23 may 2024 | 20,19 | 20,19 | 20,15 | 20,15 | 20,15 | - |
| 22 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 21 may 2024 | 20,51 | 20,51 | 20,50 | 20,50 | 20,50 | 10 |
| 20 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 17 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 16 may 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 15 may 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 14 may 2024 | 20,46 | 20,47 | 20,46 | 20,47 | 20,47 | - |
| 13 may 2024 | 20,22 | 20,22 | 20,20 | 20,20 | 20,20 | - |
| 10 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 09 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 08 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 07 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 06 may 2024 | 20,57 | 20,63 | 20,57 | 20,63 | 20,63 | 56 |
| 03 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 02 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 30 abr 2024 | 20,12 | 20,12 | 20,11 | 20,11 | 20,11 | - |
| 29 abr 2024 | 19,75 | 19,91 | 19,75 | 19,91 | 19,91 | - |
| 26 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 25 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 24 abr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 23 abr 2024 | 20,15 | 20,15 | 20,06 | 20,06 | 20,06 | 270 |
| 22 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 19 abr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 18 abr 2024 | 20,31 | 20,31 | 20,29 | 20,29 | 20,29 | 75 |
| 17 abr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 16 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 15 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 12 abr 2024 | 21,22 | 21,34 | 21,22 | 21,34 | 21,34 | 531 |
| 11 abr 2024 | 20,54 | 20,54 | 20,52 | 20,52 | 20,52 | 1 |
| 10 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 09 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 08 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 05 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 04 abr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 03 abr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 02 abr 2024 | 20,48 | 20,50 | 20,48 | 20,50 | 20,50 | - |
| 28 mar 2024 | 20,68 | 20,74 | 20,68 | 20,74 | 20,74 | - |
| 28 mar 2024 | 3.333333 Dividendo | |||||
| 28 mar 2024 | 3:1 Split de acciones | |||||
| 27 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 17,37 | - |
| 26 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 17,53 | - |
| 25 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 17,60 | - |
| 22 mar 2024 | 21,04 | 21,04 | 21,03 | 21,03 | 17,65 | - |
| 21 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 17,64 | - |
| 20 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 17,21 | - |
| 19 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 17,35 | - |
| 18 mar 2024 | 20,57 | 20,67 | 20,57 | 20,67 | 17,34 | 300 |
| 15 mar 2024 | 20,28 | 20,37 | 20,28 | 20,37 | 17,09 | 150 |
| 14 mar 2024 | 20,13 | 20,13 | 20,00 | 20,00 | 16,78 | 66 |
| 13 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 16,74 | - |
| 12 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 16,84 | - |
| 11 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 16,73 | - |
| 08 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 17,10 | - |
| 07 mar 2024 | 20,47 | 20,50 | 20,47 | 20,50 | 17,20 | 681 |
| 06 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 17,10 | - |
| 05 mar 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 17,00 | - |
| 04 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 16,90 | - |
| 01 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 16,79 | - |
| 29 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 16,40 | - |
| 28 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 16,56 | - |
| 27 feb 2024 | 19,86 | 19,90 | 19,86 | 19,90 | 16,70 | - |
| 26 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 16,53 | - |
| 23 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 16,20 | - |
| 22 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 16,24 | - |
| 21 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 16,16 | - |
| 20 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 16,15 | - |
| 19 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 16,29 | - |
| 16 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 16,02 | - |
| 15 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 16,07 | - |
| 14 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 16,05 | - |
| 13 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 16,05 | - |
| 12 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 15,63 | - |
| 09 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 15,82 | - |
| 08 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 16,64 | - |
| 07 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 17,15 | - |
| 06 feb 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 17,06 | - |
| 05 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 17,01 | - |
| 02 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 16,61 | - |
| *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.