Mercados españoles abiertos en 1 hr 39 mins

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,08-0,56 (-1,83%)
Al cierre: 03:57PM EST
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 202430,3830,3830,0530,0830,0859.500
20 feb 202430,7930,7930,6130,6430,6444.500
16 feb 202431,1231,4931,1231,3231,3236.200
15 feb 202430,9930,9930,7330,8630,8646.200
14 feb 202430,1730,3730,1730,3630,36104.100
13 feb 202431,4431,4430,0030,3130,31465.000
12 feb 202430,7431,0630,1830,9330,9334.800
09 feb 202430,7730,8630,6530,6530,65289.400
08 feb 202430,7730,8630,7730,8630,86111.100
07 feb 202430,9231,1630,7831,0031,0040.900
06 feb 202431,2531,3831,1031,1631,1643.800
05 feb 202431,4931,9831,3331,8331,83263.400
02 feb 202430,0030,2030,0030,1930,19222.600
01 feb 202428,7828,7828,3628,4828,48298.000
31 ene 202427,7527,7526,7727,0927,09222.400
30 ene 202428,1828,2828,0828,1428,14914.000
29 ene 202428,0428,5027,9528,2128,21745.600
26 ene 202428,0328,0627,9428,0628,0690.900
25 ene 202428,2828,4028,1628,2428,2473.800
24 ene 202429,0329,0328,6928,6928,69534.000
23 ene 202428,3028,3027,7628,0828,08219.500
22 ene 202427,8228,3327,8228,2828,2868.500
19 ene 202427,0827,2527,0427,2327,2365.200
18 ene 202426,9026,9426,7826,9426,9467.200
17 ene 202426,5526,5526,1526,2526,2564.100
16 ene 202427,8827,8827,5027,5227,5261.400
12 ene 202428,9728,9728,7428,8328,83190.600
11 ene 202428,4628,5628,2828,5628,5680.900
10 ene 202428,6728,7028,5128,6128,6169.300
09 ene 202429,2829,2829,1429,1529,1550.600
08 ene 202428,2630,0028,2629,7529,7535.400
05 ene 202429,3929,6228,2129,4529,4563.000
04 ene 202429,7930,0029,5729,5729,5738.900
03 ene 202429,5129,7229,4829,7229,7237.000
02 ene 202429,6930,6229,5629,6829,6847.000
29 dic 202329,9930,0929,9830,0330,0353.300
28 dic 202329,9030,1129,9029,9829,9832.300
27 dic 202329,8829,8829,7029,8529,8534.700
26 dic 202329,9029,9029,5329,7529,7571.500
22 dic 202329,4729,6229,4329,4329,4348.400
21 dic 202328,0129,3328,0129,2629,2646.200
20 dic 202327,7228,7527,7228,3928,3943.900
19 dic 202328,6729,5028,6729,4029,4069.800
18 dic 202329,1229,1829,0729,0729,0748.100
15 dic 202329,3029,3028,4428,7828,7857.400
14 dic 202330,9030,9028,9429,8229,8293.800
13 dic 202329,9929,9929,3729,9929,9949.300
12 dic 202330,0030,5430,0030,5130,51107.700
11 dic 202330,6730,6729,0829,8729,8786.400
08 dic 202329,7929,9329,7229,8429,8462.200
07 dic 202329,5029,8229,4529,6629,6661.500
06 dic 202329,5029,5529,3329,5529,5588.500
05 dic 202328,5028,7328,5028,6928,6991.400
04 dic 202328,6728,7128,5528,5928,5956.200
01 dic 202328,3128,7428,3128,7328,7341.600
30 nov 202328,1728,5528,1728,4228,4281.000
29 nov 202328,5128,5128,3528,4428,4456.300
28 nov 202328,8028,8028,1628,3328,3347.000
27 nov 202327,5528,5527,5528,5128,51182.900
24 nov 202327,3529,1127,3528,3028,3081.000
22 nov 202327,7027,7127,5927,7127,7134.900
21 nov 202327,8828,0127,7727,8127,8139.200
20 nov 202328,8428,8426,7127,8127,81133.500
17 nov 202328,3928,3927,4127,5327,5360.200
16 nov 202327,4127,4126,5426,6726,6796.000
15 nov 202326,4026,4026,1026,1926,1960.300
14 nov 202325,9526,6225,9526,3026,3073.300
13 nov 202326,3826,3825,6525,9025,90170.100
10 nov 202325,8226,1225,2026,0726,0771.000
09 nov 202326,8626,8625,8125,8125,8150.000
08 nov 202326,0026,0525,8625,9425,9459.300
07 nov 202325,6225,8625,6225,8525,8596.600
06 nov 202326,5827,1026,2826,3426,34100.000
03 nov 202326,6426,8626,5226,7726,7742.200
02 nov 202325,9926,2725,9626,2326,2387.200
01 nov 202326,1326,3626,0226,1726,1763.000
31 oct 202326,1026,2125,8326,0526,0575.000
30 oct 202325,0025,4525,0025,4525,45134.600
27 oct 202324,6924,8824,6624,7724,77106.400
26 oct 202322,7022,7522,3322,5222,52217.800
25 oct 202322,0322,8422,0322,4322,4391.800
24 oct 202321,8922,6521,8922,5722,57155.700
23 oct 202322,3422,7122,3422,5722,57157.000
20 oct 202322,6223,2022,5722,5722,5789.200
19 oct 202322,5123,1322,5122,9822,98366.600
18 oct 202323,0823,0822,7722,7722,7769.700
17 oct 202323,1323,3522,9123,1123,11155.200
16 oct 202323,4523,4522,1422,9522,95225.900
13 oct 202322,2122,9322,2122,6922,6987.100
12 oct 202323,1123,1122,8622,9522,95149.500
11 oct 202323,4923,5723,2623,3223,3257.600
10 oct 202323,4524,1523,2923,7523,75101.200
09 oct 202324,0224,0222,8223,7523,7558.400
06 oct 202323,2023,9722,9823,6523,65128.200
05 oct 202322,6923,5022,6923,5023,5069.100
04 oct 202323,0323,1522,9723,0923,0975.100
03 oct 202323,0023,2123,0023,0923,0981.700
02 oct 202322,8023,6422,8023,2923,29112.400
29 sept 202323,8623,8623,4723,5323,5355.100
28 sept 202324,0424,6023,9624,1224,12146.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...