Mercados españoles abiertos en 5 hrs 41 min

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,71+0,13 (+0,53%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
25 sept 2022 - 25 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept 202324,5024,7724,5024,7124,71524.093
22 sept 202325,0325,0324,4524,5824,58322.800
21 sept 202323,9424,6223,9424,4224,42356.200
20 sept 202325,5625,5624,2524,7424,7465.600
19 sept 202325,3925,7125,2325,3525,35490.600
18 sept 202324,3425,3124,3425,1425,1484.500
15 sept 202324,7125,9424,7125,2425,24122.800
14 sept 202324,5325,8224,5325,3225,3272.900
13 sept 202324,2325,3224,2325,0625,0643.900
12 sept 202324,9625,4924,9625,1325,1379.700
11 sept 202325,4325,8625,0125,1125,11114.700
08 sept 202324,3125,3224,3125,1325,1364.400
07 sept 202324,6825,5024,6825,4325,43105.200
06 sept 202326,2826,2825,3425,3425,3449.300
05 sept 202324,5125,3724,5125,3325,3382.000
01 sept 202324,5825,7524,5825,1625,16332.200
31 ago 202324,9525,4224,9525,0225,02257.700
30 ago 202323,9424,7923,9424,6924,6947.800
29 ago 202323,9925,0023,9924,8624,8641.400
28 ago 202324,3325,6424,1924,9624,96112.900
25 ago 202325,0725,2124,0624,6624,6657.600
24 ago 202324,8324,9924,1024,3324,3380.200
23 ago 202325,1825,3624,2824,8324,8357.600
22 ago 202325,3325,3324,6024,6824,6878.300
21 ago 202324,9024,9023,8924,2424,24167.300
18 ago 202323,6124,4823,6124,0824,08131.600
17 ago 202325,0825,0824,1424,2424,24129.000
16 ago 202325,0425,0423,8224,2324,2367.500
15 ago 202325,5525,5524,4324,7324,7373.200
14 ago 202324,8924,9624,8024,9124,91136.600
11 ago 202325,2725,2724,8624,8724,8762.500
10 ago 202324,3825,3024,3824,9024,9076.200
09 ago 202325,9825,9824,8225,3225,3264.100
08 ago 202324,8726,3524,8725,7325,73445.500
07 ago 202326,2426,4025,9326,0326,03105.500
04 ago 202324,9726,1624,8125,3625,3685.900
03 ago 202324,3825,5124,3825,3625,36436.800
02 ago 202325,3525,3524,3224,9724,97190.900
01 ago 202325,1625,4425,0025,0725,07293.800
31 jul 202326,0726,6425,5125,9425,9472.300
28 jul 202326,8326,8325,7725,7825,7855.100
27 jul 202326,1126,1325,5825,6125,6144.700
26 jul 202326,3527,2326,3126,3826,3844.100
25 jul 202326,0226,5726,0026,0526,0556.100
24 jul 202325,9226,0225,8625,9925,9954.700
21 jul 202326,7126,7125,8425,8725,8745.400
20 jul 202325,8225,9825,5225,7025,7022.000
19 jul 202326,8126,8126,2626,2626,2622.400
18 jul 202326,7226,7226,5326,6726,6758.200
17 jul 202327,3027,3025,5026,6026,6032.000
14 jul 202327,0727,0726,5326,5426,5442.900
13 jul 202326,5027,0026,5026,8526,8537.200
12 jul 202326,0726,3626,0726,2026,2036.000
11 jul 202325,7925,7925,5825,7325,7364.400
10 jul 202325,4925,5125,3925,4625,4667.100
07 jul 202325,4925,7625,4925,7525,7553.600
06 jul 202325,3625,3625,1525,2525,2565.000
05 jul 202325,5125,7125,5125,6025,6050.800
03 jul 202325,9225,9225,7025,7025,7039.100
30 jun 202325,6925,8425,6925,7925,7952.700
29 jun 202325,7825,8125,6625,7025,7035.600
28 jun 202325,5425,6325,4925,5125,5141.000
27 jun 202325,0225,4425,0225,3825,3883.100
26 jun 202325,4225,4425,3425,3825,3849.700
23 jun 202326,1226,1225,6225,6525,6566.300
22 jun 202326,2826,3326,2026,2426,2440.700
21 jun 202325,9526,0625,8626,0326,0339.000
20 jun 202326,1526,1525,8825,9225,9239.200
16 jun 202327,3927,3926,5426,7326,7346.500
15 jun 202327,3927,3926,9127,1227,1235.300
14 jun 202327,4028,0627,4028,0228,0243.400
13 jun 202328,1828,1827,9327,9927,9969.000
12 jun 202327,4327,5627,3527,5527,5540.600
09 jun 202327,8027,8027,2227,2627,2629.700
08 jun 202327,1027,2426,9827,2427,2431.300
07 jun 202327,4827,6227,3427,3727,3751.600
06 jun 202327,6327,8427,6327,7927,7928.900
05 jun 202327,6227,6227,3927,4927,4943.300
02 jun 202326,9327,3326,9327,2227,2277.000
01 jun 202326,6627,4126,6627,4127,4190.800
31 may 202325,2725,3825,1625,3825,38131.800
30 may 202325,6325,7225,3825,5825,58326.400
26 may 202326,0526,1025,8526,0526,0576.100
25 may 202326,0726,1025,9426,0926,0950.200
24 may 202326,3226,5626,3026,4126,4138.900
23 may 202326,5126,6226,5026,5526,5545.300
22 may 202326,5626,6226,5226,5626,5655.500
19 may 202325,9526,1525,9526,0926,0951.600
18 may 202326,3926,8526,3926,6626,66148.600
17 may 202326,4726,5226,4026,5126,5161.100
16 may 202327,0227,0226,8026,8226,8272.100
15 may 202326,6526,9526,6526,8826,8841.800
12 may 202326,3126,7326,3126,5526,5528.300
11 may 202326,0926,5626,0926,4326,4340.600
10 may 202326,1426,5426,1426,4926,4927.400
09 may 202327,1927,1926,3626,8126,8124.600
08 may 202326,9026,9026,5926,6826,6843.600
05 may 202326,9427,2926,9427,2627,2629.400
04 may 202327,0427,2426,8427,0427,0434.300
03 may 202327,2527,2526,8226,8626,8625.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...