Mercados españoles cerrados

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,80-2,15 (-6,95%)
Al cierre: 03:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202229,4029,4028,6828,8028,80188.858
26 ene 202231,5932,5530,6230,9530,95108.200
25 ene 202230,8531,3330,7031,0031,0096.300
24 ene 202231,6031,7831,1131,7031,70124.200
21 ene 202232,8332,9132,5632,5632,5688.000
20 ene 202233,1733,2332,6932,7032,70139.900
19 ene 202231,4832,6931,4832,4032,4066.000
18 ene 202232,5932,7332,5032,6132,6166.400
14 ene 202232,8132,8131,6931,9031,9056.600
13 ene 202231,6732,8131,6732,3832,3867.200
12 ene 202233,0033,2333,0033,1133,1166.200
11 ene 202230,8432,8330,8432,0632,06143.900
10 ene 202231,7132,3931,7132,0232,02167.800
07 ene 202232,5032,5132,1732,3832,3855.900
06 ene 202233,9233,9232,8732,9032,9080.500
05 ene 202232,8234,1532,8233,5833,5839.900
04 ene 202234,5434,7734,4334,6434,6465.800
03 ene 202234,8434,8433,9834,5434,54104.300
31 dic 202133,8535,0033,8534,5234,5231.300
30 dic 202134,4134,5534,3734,4534,4571.200
29 dic 202133,6634,4033,6634,3434,3438.400
28 dic 202133,6034,3233,6034,2734,2747.200
27 dic 202133,1534,6333,1534,4134,41113.900
23 dic 202133,6034,9633,6034,9634,96163.400
22 dic 202133,2934,7233,2934,7034,70359.200
21 dic 202134,9334,9333,4433,9433,94113.400
20 dic 202132,8034,5932,8033,8533,8597.700
17 dic 202134,5834,5833,2734,0334,0346.700
16 dic 202135,5235,6335,2935,3235,3235.100
15 dic 202133,8435,2833,8435,1735,1750.400
14 dic 202134,9735,1034,8434,9634,9697.800
13 dic 202135,1735,1734,8334,9234,9258.000
10 dic 202135,0235,0234,5434,7434,7468.500
09 dic 202134,6234,6734,4434,4734,4763.900
08 dic 202134,5034,5034,2434,4034,40301.700
07 dic 202133,4034,7633,4034,6634,66283.200
06 dic 202133,8834,0533,8633,9633,9666.600
03 dic 202133,3333,8533,3333,6033,6074.800
02 dic 202132,3333,8232,3333,7533,7575.700
01 dic 202133,5233,7132,9832,9832,9859.400
30 nov 202132,0333,3832,0333,1733,17105.000
29 nov 202132,8134,0332,8133,8533,8573.800
26 nov 202133,7034,7232,6833,5633,5694.200
24 nov 202134,0234,2233,9934,2134,2122.700
23 nov 202134,4036,5334,4035,3735,3723.000
22 nov 202135,7035,7434,6635,5435,5434.700
19 nov 202135,9636,1035,8335,9435,9428.400
18 nov 202136,4436,5636,3936,5436,5423.600
17 nov 202136,8336,8335,8436,0036,0037.700
16 nov 202135,4636,7035,4636,5536,5536.700
15 nov 202136,9836,9836,7536,8836,8820.100
12 nov 202137,7037,7036,7136,9536,9530.700
11 nov 202135,7536,0535,7335,7835,7831.500
10 nov 202136,0536,4335,7835,8635,86199.100
09 nov 202136,4736,4736,0736,4036,4058.200
08 nov 202136,5536,9036,1836,6736,6718.300
05 nov 202136,6536,9936,5036,9836,9819.700
04 nov 202136,7036,8336,6436,8336,8316.200
03 nov 202136,5636,7036,0036,6436,6420.100
02 nov 202136,2136,7936,1336,1336,1329.800
01 nov 202133,7135,1733,7134,9434,9446.200
29 oct 202134,2034,9634,2034,6934,69154.600
28 oct 202136,1536,1535,0335,5935,59214.100
27 oct 202137,0437,1234,8535,1635,1637.000
26 oct 202139,5439,5438,1038,3038,3037.900
25 oct 202138,8238,8237,7538,0138,0125.600
22 oct 202136,9437,9036,9437,8837,88155.400
21 oct 202136,8537,5236,8537,2237,22132.500
20 oct 202137,9537,9537,5637,6537,6529.800
19 oct 202137,3738,0037,3737,6937,6916.900
18 oct 202138,1938,1937,0937,3737,3721.500
15 oct 202137,9137,9137,4737,7237,7231.200
14 oct 202137,5037,5036,4836,5736,5714.900
13 oct 202135,1735,5834,9135,4335,4320.100
12 oct 202134,9435,0034,7134,7934,7923.900
11 oct 202135,2435,4635,0935,1435,1430.100
08 oct 202135,1035,1034,8334,8334,8319.800
07 oct 202134,5734,8034,5634,6134,6127.100
06 oct 202134,2434,6634,1234,5634,5629.200
05 oct 202134,6034,9734,6034,8634,8632.000
04 oct 202135,7135,7135,1635,2735,2728.200
01 oct 202136,9536,9535,0236,4036,4034.600
30 sept 202135,5036,4635,5036,3036,3025.800
29 sept 202137,8237,8236,3836,5436,54130.000
28 sept 202137,4637,4636,2936,7936,79327.300
27 sept 202136,5037,7036,5037,6237,6216.500
24 sept 202138,2138,2438,1038,1838,1816.000
23 sept 202137,4538,3837,4537,7137,7119.300
22 sept 202137,8137,8637,4837,8637,8622.300
21 sept 202138,9238,9238,4738,7938,7916.300
20 sept 202137,7338,7337,7338,4438,4417.400
17 sept 202139,3739,3738,4139,0239,0214.600
16 sept 202139,4939,6739,2439,5139,5117.000
15 sept 202139,6940,0839,6940,0140,0131.100
14 sept 202139,6240,2039,6239,9339,9331.800
13 sept 202140,6240,6240,0240,2340,2322.000
10 sept 202140,5140,5139,7440,0940,09271.700
09 sept 202138,4539,0238,4138,8538,8570.400
08 sept 202139,0439,0438,2638,4838,4849.800
07 sept 202139,0039,3138,8639,0439,0417.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...