Mercados españoles cerrados

Fujitsu Limited (FJTSF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,23+0,60 (+3,84%)
A partir del 03:32PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202415,4416,4415,4416,2316,233191
22 abr 202415,4516,2115,4515,6315,632500
19 abr 202415,5216,1215,5215,5615,563100
18 abr 202416,1216,2815,6915,7015,7061.900
17 abr 202416,7316,7315,7515,8815,881400
16 abr 202416,6716,6715,7615,7615,762500
15 abr 202416,9716,9716,0016,0616,061700
12 abr 202416,8516,8515,9916,0616,069800
11 abr 202416,6116,7715,7716,4916,498800
10 abr 202415,9516,3715,7915,8015,80900
09 abr 202416,6616,8216,0616,1616,164000
08 abr 202416,4716,6315,8916,0516,051500
05 abr 202415,9316,1115,6915,6915,694000
04 abr 202415,7916,3515,6315,7515,75800
03 abr 202416,8016,8015,4115,8515,853100
02 abr 202415,8916,7815,8816,0416,042100
01 abr 202415,4017,1315,4015,8815,884000
28 mar 202415,5116,5915,5116,5916,592500
28 mar 20240.086 Dividendo
28 mar 202410:1 Split de acciones
27 mar 202416,6616,6716,0916,2016,114000
26 mar 202416,6116,6116,0416,1016,012000
25 mar 202416,9816,9816,3016,7216,632000
22 mar 202417,6117,6116,9717,1317,043000
21 mar 202416,8217,4316,8216,9016,811000
20 mar 202417,4717,4716,6716,7016,611000
19 mar 202417,3617,3616,5416,6216,531000
18 mar 202417,3317,3316,4716,4916,402000
15 mar 202417,0817,0816,0716,0715,982000
14 mar 202416,7316,7316,0816,5816,491000
13 mar 202417,2917,2916,4416,6016,512000
12 mar 202417,0317,0316,1316,1316,043000
11 mar 202416,9316,9316,0916,3316,252000
08 mar 202415,7017,0315,7016,2716,183000
07 mar 202416,2717,2116,2716,5116,427000
06 mar 202416,0316,8816,0316,8016,712000
05 mar 202416,7116,7116,0216,3616,281000
04 mar 202416,3116,3115,3215,3915,315000
01 mar 202416,2216,2215,2915,3415,261000
29 feb 202415,2715,9615,2415,8615,771000
28 feb 202414,9016,2014,9015,3015,222000
27 feb 202415,1215,8015,1215,2315,144000
26 feb 202414,6915,6814,6914,9414,863000
23 feb 202415,4315,4314,7715,0915,012000
22 feb 202415,5615,5814,6215,0915,014000
21 feb 202415,5315,5314,5714,9814,905000
20 feb 202415,9315,9314,8915,7015,626000
16 feb 202415,1916,0815,1815,3715,282000
15 feb 202415,3915,7315,0215,7015,622000
14 feb 202414,7915,4814,7914,8214,7527.000
13 feb 202415,6815,6815,0715,3115,234000
12 feb 202415,3615,8814,8715,6315,552000
09 feb 202414,8715,8614,8415,7115,631000
08 feb 202415,3915,7315,0415,1315,042000
07 feb 202416,0116,0115,2415,2415,161000
06 feb 202415,0916,1115,0915,4315,353000
05 feb 202415,2916,3115,2916,0815,992000
02 feb 202415,6115,6114,7714,7714,691000
01 feb 202414,3914,8313,9414,6314,567000
31 ene 202413,8714,5313,2813,2813,214000
30 ene 202414,0614,3813,7414,0613,992000
29 ene 202414,4614,4613,5714,0613,994000
26 ene 202414,2614,2613,6213,7013,632000
25 ene 202413,7714,6613,7714,1814,102000
24 ene 202414,0214,8614,0214,0914,022000
23 ene 202414,5514,5513,7514,3014,224000
22 ene 202414,2014,2013,7714,1014,036000
19 ene 202413,9813,9813,1213,4113,344000
18 ene 202412,9214,0012,9213,2013,134000
17 ene 202412,7013,3812,7013,3013,234000
16 ene 202414,0014,1513,5214,0814,014000
12 ene 202414,8814,8814,2014,2014,121000
11 ene 202414,6614,6814,1814,2014,121000
10 ene 202414,2014,5714,1814,1814,112000
09 ene 202414,4214,9314,4214,4414,362000
08 ene 202414,7015,1814,2714,9514,8710.000
05 ene 202414,1715,1114,1714,5214,443000
04 ene 202415,2615,2614,6015,0514,971000
03 ene 202415,1815,1814,5714,6214,548000
02 ene 202414,9215,3214,4914,5214,4416.000
29 dic 202315,0115,5114,5714,7214,646000
28 dic 202315,5815,6014,9415,2315,141000
27 dic 202314,8815,2014,7314,8214,743000
26 dic 202314,2115,4014,0614,0613,9945.000
22 dic 202314,7115,1814,2314,2414,178000
21 dic 202314,1915,0714,1914,2914,226000
20 dic 202313,9514,8813,9514,5014,422000
19 dic 202314,2015,1514,2014,9114,833000
18 dic 202315,0815,0814,1614,2714,1913.000
15 dic 202314,9814,9814,3214,8114,747000
14 dic 202315,0215,2814,6514,9514,877000
13 dic 202314,9615,0814,6514,7514,675000
12 dic 202315,2815,7414,8215,0214,947000
11 dic 202314,4515,3514,4514,8514,7713.000
08 dic 202314,4715,3514,4714,4814,407000
07 dic 202314,4215,1714,4214,9414,864000
06 dic 202314,5015,0314,4714,5714,508000
05 dic 202313,9914,5513,9914,1014,032000
04 dic 202314,6114,6113,9414,6014,5212.000
01 dic 202314,6214,6213,7914,1214,045000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...