Mercados españoles abiertos en 4 hrs 42 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.721,87 +138,79 (+0,35%) Dólar/Euro
1,0752 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
59.051,20 +2.459,03 (+4,35%)
FUJIFILM Holdings Corporation (FJI.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:17PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 27 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 26 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 25 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 24 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 21 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 20 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 19 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 18 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 17 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 14 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 13 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 12 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 11 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 10 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 07 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 06 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 05 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 04 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 03 jun 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 31 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 30 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 29 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 28 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 27 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 24 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 23 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 22 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 21 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 20 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 17 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 16 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 15 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 14 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 13 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 10 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 09 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 08 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 07 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 06 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 03 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 02 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 30 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 29 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 26 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 25 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 24 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 23 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 22 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 19 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 18 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 17 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 16 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 15 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 12 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 11 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 10 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 09 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 08 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 05 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 04 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 03 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 02 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 28 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 28 mar 2024 | 3.333333 Dividendo | |||||
| 28 mar 2024 | 3:1 Split de acciones | |||||
| 27 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 12,36 | - |
| 26 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 12,36 | - |
| 25 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 12,36 | - |
| 22 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 12,36 | - |
| 21 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 12,36 | - |
| 20 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 12,36 | - |
| 19 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 12,36 | - |
| 18 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 15 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 14 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 13 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 12 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 11 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 08 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 07 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 06 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 05 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 04 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 01 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 29 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 28 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 27 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 26 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 23 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 22 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 21 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 20 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 19 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 16 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 15 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 14 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 13 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 12 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| 09 feb 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 37,07 | - |
| *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.