Mercados españoles abiertos en 2 hrs 24 min

Fujitsu Limited (FJTSY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,01+0,51 (+2,62%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 202419,8920,3719,3920,0120,0183.100
10 sept 202420,2220,2219,2419,4119,4177.500
09 sept 202419,4020,2319,4019,6719,6780.500
06 sept 202418,7719,9018,7719,0719,0787.200
05 sept 202419,6720,0619,6019,6819,68101.000
04 sept 202418,3919,4818,3319,1819,18107.200
03 sept 202419,9419,9419,0019,1719,17121.700
30 ago 202417,7318,4917,7318,1218,1296.600
29 ago 202418,7418,7417,4217,9817,9895.100
28 ago 202418,6618,6617,6917,7217,7276.100
27 ago 202417,4017,7017,4017,6617,66101.900
26 ago 202417,5718,3217,4417,4517,45190.000
23 ago 202417,3117,7417,3117,7217,7264.800
22 ago 202417,0417,4017,0417,1817,1892.400
21 ago 202417,1217,5317,1217,4617,46112.400
20 ago 202416,7417,4616,7417,3917,39104.300
19 ago 202416,6116,9416,6116,9116,9173.800
16 ago 202416,8716,9516,8416,9216,9284.600
15 ago 202415,9916,8215,9916,7416,74141.900
14 ago 202416,8016,8516,7216,8516,85192.000
13 ago 202417,5417,5416,8817,0817,08264.100
12 ago 202416,7016,8116,5216,6816,68154.500
09 ago 202417,1417,1416,2116,6816,68988.800
08 ago 202416,7816,9516,0816,7716,771.932.000
07 ago 202416,7517,0816,7316,8216,82153.800
06 ago 202416,8616,8616,3616,4316,43314.900
05 ago 202415,5016,1214,5416,0516,05159.400
02 ago 202415,8016,4915,4615,9115,91312.500
01 ago 202417,5617,5617,1517,2417,24232.100
31 jul 202417,9518,0817,8317,8817,88112.500
30 jul 202417,3217,3217,1417,2417,2476.400
29 jul 202417,4517,7517,4517,7017,70128.900
26 jul 202417,5417,8817,5417,6417,6480.000
25 jul 202416,8017,3816,4717,0017,00220.200
24 jul 202415,8716,8015,8716,2316,23342.500
23 jul 202416,6016,7716,5916,7016,70842.100
22 jul 202416,8016,8216,7116,7716,77177.300
19 jul 202416,5516,7516,5516,6516,6571.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...