Mercados españoles cerrados

Fujitsu Limited (FJTSY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,73+0,06 (+0,36%)
Al cierre: 10:03AM EDT
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202416,7316,7316,7316,7316,732195
18 jul 202416,7916,8616,6316,6916,6983.400
17 jul 202417,0717,0716,5016,7216,72349.200
16 jul 202416,3017,0016,3016,8216,82138.500
15 jul 202417,1317,1316,4516,5416,54599.500
12 jul 202416,6716,6716,3516,5016,50143.500
11 jul 202416,0516,7916,0516,5916,59155.200
10 jul 202416,0117,0316,0116,6316,63144.300
09 jul 202416,8416,8415,8316,3916,3983.900
08 jul 202416,6316,7916,3416,3416,34125.600
05 jul 202416,7916,7915,8116,3816,38190.300
03 jul 202416,3016,5816,3016,5516,5590.700
02 jul 202416,3816,3815,7416,0716,07320.700
01 jul 202415,8215,8815,7315,7815,78264.400
28 jun 202416,1316,1315,3315,7015,70450.700
27 jun 202415,0815,7115,0815,6815,68324.800
26 jun 202415,1715,6315,1515,2315,23469.700
25 jun 202414,7115,6614,7115,3015,30432.400
24 jun 202414,9715,3314,9715,2415,24253.100
21 jun 202414,8314,9814,8314,9414,94197.000
20 jun 202415,5115,5214,7915,0615,06137.200
18 jun 202415,0215,9615,0215,4815,48551.700
17 jun 202415,5315,5315,0515,2115,21381.300
14 jun 202415,2615,3315,2415,2815,28189.700
13 jun 202415,0516,0015,0515,5915,591.637.900
12 jun 202415,0015,6215,0015,5015,50794.900
11 jun 202415,6015,6015,4315,5115,51168.700
10 jun 202415,2416,1515,2415,7815,7896.800
07 jun 202416,0416,0415,1215,4115,4185.300
06 jun 202415,5515,8715,2215,2515,25142.300
05 jun 202414,6515,5714,6515,1615,16212.700
04 jun 202414,8015,1614,8015,1015,10149.000
03 jun 202414,5414,5714,3914,5214,52315.600
31 may 202413,9614,5013,9614,4114,41152.600
30 may 202413,9514,4013,9514,3314,33215.800
29 may 202414,2514,3814,1514,1514,15124.500
28 may 202414,2014,6514,2014,5214,52253.200
24 may 202414,3614,8914,3614,8814,88147.200
23 may 202415,0015,0014,7714,7914,79260.200
22 may 202414,3014,8314,3014,8314,83539.000
21 may 202415,3915,3914,6014,9014,90101.100
20 may 202415,3815,3814,8514,8914,89193.300
17 may 202415,1215,1815,0715,1215,1284.200
16 may 202415,2115,4414,9114,9314,93146.200
15 may 202414,4515,0814,4515,0615,0698.800
14 may 202415,2515,2514,8814,9414,94419.900
13 may 202415,1515,2315,0715,2015,20319.700
10 may 202415,5315,5314,9715,0715,0778.200
09 may 202415,2215,3215,1615,3215,32147.000
08 may 202414,9215,0414,9215,0415,0487.200
07 may 202415,3016,2615,3015,7715,77199.000
06 may 202415,8116,4915,8116,3016,30144.100
03 may 202416,1216,2716,0916,2516,25319.100
02 may 202415,8116,2015,7916,0716,07891.000
01 may 202415,3515,4715,3015,3215,32108.800
30 abr 202415,4815,6615,2815,3015,30184.200
29 abr 202415,5815,8015,5815,6815,68123.500
26 abr 202415,4515,6415,4515,6215,62153.700
25 abr 202416,1516,5716,1516,5716,57249.900
24 abr 202416,0516,3316,0516,1516,15494.200
23 abr 202415,3916,1615,3916,1116,111.153.500
22 abr 202416,0016,0015,8415,9715,97234.900
19 abr 202416,2616,2615,8015,8515,85557.500
18 abr 202415,6016,1515,6015,9715,97626.100
17 abr 202416,1616,1615,9516,0516,05134.000
16 abr 202416,6216,6216,0316,0416,04152.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...