Mercados españoles abiertos en 7 hrs 22 min

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,04-0,19 (-1,17%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202416,6216,6216,0316,0416,04151.941
15 abr 202416,2016,4316,2016,2316,23330.600
12 abr 202415,7916,8015,7916,2416,24269.000
11 abr 202416,2616,3416,1416,3216,3271.500
10 abr 202415,7216,0715,7215,9715,9782.400
09 abr 202416,0016,3715,9416,3216,3268.500
08 abr 202416,2116,2916,1916,1916,1994.400
05 abr 202415,7416,0815,7416,0016,00240.500
04 abr 202415,5716,4715,5715,8715,8791.400
03 abr 202416,6216,6215,9216,3416,34575.200
02 abr 202416,6116,7316,2016,5216,5244.100
02 abr 20242:1 Split de acciones
01 abr 202416,7816,7815,8816,5316,5353.200
28 mar 202416,2316,8016,0016,5516,5564.200
27 mar 202416,4716,7716,1816,4616,46170.800
26 mar 202416,7516,7516,3516,3816,3867.800
25 mar 202416,9016,9016,5116,5816,5893.200
22 mar 202416,9217,5816,9217,1517,15916.200
21 mar 202417,4317,4316,6717,0817,08234.600
20 mar 202417,3217,3216,8216,9616,9653.200
19 mar 202416,7517,0916,6216,8216,8271.000
18 mar 202417,1417,1916,5716,8316,8366.400
15 mar 202416,0516,4716,0516,4116,4166.600
14 mar 202416,1516,4616,1516,2416,2460.800
13 mar 202417,1917,1916,6416,7116,7161.400
12 mar 202416,9616,9616,3416,4616,4698.200
11 mar 202416,1716,4316,1716,4216,4269.000
08 mar 202416,8016,8016,3916,4016,4080.000
07 mar 202416,2316,8016,2316,7616,7669.800
06 mar 202416,5016,5616,4516,4916,4981.400
05 mar 202415,7816,8315,7816,2816,2869.800
04 mar 202415,8815,8815,7415,7715,7768.600
01 mar 202415,6515,8115,6515,8115,81132.400
29 feb 202415,1315,6215,1315,5315,5370.400
28 feb 202415,6515,6515,5515,5615,5659.400
27 feb 202415,3815,4615,3815,4015,4076.000
26 feb 202415,6215,6215,1715,2715,2772.200
23 feb 202415,5015,5015,0615,1015,10442.800
22 feb 202414,5515,1414,5515,1415,14323.800
21 feb 202415,1915,1915,0215,0415,04119.000
20 feb 202415,4015,4015,3115,3215,3289.000
16 feb 202415,5615,7415,5615,6615,6672.400
15 feb 202415,4915,4915,3615,4315,4392.400
14 feb 202415,0915,1915,0915,1815,18208.200
13 feb 202415,7215,7215,0015,1515,15930.000
12 feb 202415,3715,5315,0915,4715,4769.600
09 feb 202415,3915,4315,3215,3215,32578.800
08 feb 202415,3915,4315,3915,4315,43222.200
07 feb 202415,4615,5815,3915,5015,5081.800
06 feb 202415,6315,6915,5515,5815,5887.600
05 feb 202415,7415,9915,6615,9115,91526.800
02 feb 202415,0015,1015,0015,1015,10445.200
01 feb 202414,3914,3914,1814,2414,24596.000
31 ene 202413,8813,8813,3913,5513,55444.800
30 ene 202414,0914,1414,0414,0714,071.828.000
29 ene 202414,0214,2513,9814,1014,101.491.200
26 ene 202414,0214,0313,9714,0314,03181.800
25 ene 202414,1414,2014,0814,1214,12147.600
24 ene 202414,5214,5214,3514,3514,351.068.000
23 ene 202414,1514,1513,8814,0414,04439.000
22 ene 202413,9114,1613,9114,1414,14137.000
19 ene 202413,5413,6313,5213,6113,61130.400
18 ene 202413,4513,4713,3913,4713,47134.400
17 ene 202413,2713,2713,0713,1313,13128.200
16 ene 202413,9413,9413,7513,7613,76122.800
12 ene 202414,4814,4814,3714,4114,41381.200
11 ene 202414,2314,2814,1414,2814,28161.800
10 ene 202414,3414,3514,2614,3114,31138.600
09 ene 202414,6414,6414,5714,5714,57101.200
08 ene 202414,1315,0014,1314,8814,8870.800
05 ene 202414,6914,8114,1014,7314,73126.000
04 ene 202414,9015,0014,7814,7814,7877.800
03 ene 202414,7614,8614,7414,8614,8674.000
02 ene 202414,8515,3114,7814,8414,8494.000
29 dic 202314,9915,0514,9915,0215,02106.600
28 dic 202314,9515,0614,9514,9914,9964.600
27 dic 202314,9414,9414,8514,9314,9369.400
26 dic 202314,9514,9514,7714,8814,88143.000
22 dic 202314,7314,8114,7214,7214,7296.800
21 dic 202314,0114,6614,0114,6314,6392.400
20 dic 202313,8614,3813,8614,1914,1987.800
19 dic 202314,3414,7514,3414,7014,70139.600
18 dic 202314,5614,5914,5314,5314,5396.200
15 dic 202314,6514,6514,2214,3914,39114.800
14 dic 202315,4515,4514,4714,9114,91187.600
13 dic 202314,9914,9914,6914,9914,9998.600
12 dic 202315,0015,2715,0015,2615,26215.400
11 dic 202315,3415,3414,5414,9414,94172.800
08 dic 202314,9014,9714,8614,9214,92124.400
07 dic 202314,7514,9114,7314,8314,83123.000
06 dic 202314,7514,7714,6614,7714,77177.000
05 dic 202314,2514,3614,2514,3514,35182.800
04 dic 202314,3414,3514,2714,3014,30112.400
01 dic 202314,1514,3714,1514,3614,3683.200
30 nov 202314,0914,2714,0914,2114,21162.000
29 nov 202314,2614,2614,1814,2214,22112.600
28 nov 202314,4014,4014,0814,1614,1694.000
27 nov 202313,7714,2713,7714,2614,26365.800
24 nov 202313,6814,5613,6814,1514,15162.000
22 nov 202313,8513,8513,8013,8513,8569.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...