Mercados españoles abiertos en 8 hrs 11 min

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,06-0,02 (-0,08%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 202226,9826,9825,5526,0626,06115.229
10 ago 202225,3026,2225,3026,0826,0856.600
09 ago 202225,5126,9325,5126,1626,16269.100
08 ago 202225,5726,4725,5726,2026,20300.600
05 ago 202226,2026,8025,9426,0726,07185.700
04 ago 202226,0426,0925,5526,0326,0333.700
03 ago 202226,1026,3625,9426,2326,2363.300
02 ago 202226,1626,4325,6925,6925,69272.000
01 ago 202226,0526,3226,0526,2626,26227.100
29 jul 202226,3626,4025,9726,0026,00211.700
28 jul 202228,6528,8127,6928,1728,17207.700
27 jul 202226,9028,0226,9028,0228,0290.800
26 jul 202226,8027,6326,8027,3327,33149.600
25 jul 202227,0227,8727,0227,7327,73258.900
22 jul 202228,7828,9328,0128,1028,10180.600
21 jul 202226,5028,0526,5027,6327,63116.200
20 jul 202226,4026,9826,4026,7326,73152.600
19 jul 202225,0626,0225,0625,9825,98240.300
18 jul 202225,3226,7625,3225,9325,93265.700
15 jul 202226,2426,2425,3225,6225,62161.000
14 jul 202225,0825,4525,0525,3425,34143.500
13 jul 202224,6525,7224,6525,6225,6266.000
12 jul 202225,9026,4725,6126,0026,00102.400
11 jul 202226,3026,3326,1126,1326,13149.400
08 jul 202226,4326,5226,1526,5226,52206.300
07 jul 202226,0126,5926,0126,5026,50270.100
06 jul 202225,8425,8425,3525,6425,64311.200
05 jul 202225,6725,6725,1525,6125,61443.300
01 jul 202224,5625,2724,5625,2525,25233.900
30 jun 202224,8125,0724,6524,9524,95203.400
29 jun 202225,0025,3625,0025,1625,16219.100
28 jun 202224,4725,2824,4724,7924,79433.500
27 jun 202225,5025,5025,0225,1425,14292.600
24 jun 202225,4325,4424,8125,4225,42198.800
23 jun 202224,0524,5024,0524,3524,35268.900
22 jun 202223,5124,4223,5124,2924,29360.200
21 jun 202223,5724,4223,5724,1924,19386.600
17 jun 202223,3624,1023,3623,9523,952.269.300
16 jun 202224,5525,3424,5524,8324,831.033.500
15 jun 202225,3825,8325,0025,6225,62547.600
14 jun 202225,6326,0225,1625,3825,38450.800
13 jun 202226,7426,7425,5825,6125,611.342.600
10 jun 202226,9927,2626,7826,8226,82398.300
09 jun 202227,9828,3027,8427,8427,84586.300
08 jun 202228,1128,3128,0428,0828,08153.800
07 jun 202228,2328,9128,2328,7628,76294.100
06 jun 202229,0429,1628,6728,8628,8676.200
03 jun 202228,8229,6928,8229,1029,1077.400
02 jun 202228,7529,2128,7029,2129,2160.700
01 jun 202229,9930,4029,8229,8729,8759.300
31 may 202229,7130,4229,7129,8929,8985.300
27 may 202230,2530,3429,9630,2430,2452.100
26 may 202229,5830,2529,5830,1230,1248.400
25 may 202229,8730,5729,8730,4730,4746.600
24 may 202230,8030,9530,6730,9230,9248.100
23 may 202230,8431,1530,8030,8030,80104.900
20 may 202230,6230,6430,1530,5430,5470.200
19 may 202230,9731,2630,8330,9930,99116.800
18 may 202231,8031,8031,1931,2331,23783.000
17 may 202230,3530,6830,2130,5630,56465.400
16 may 202229,9029,9029,3129,4929,4971.400
13 may 202228,8630,2528,8629,8729,87504.600
12 may 202227,8529,0027,8528,8928,89262.100
11 may 202229,1230,0028,9728,9728,9782.100
10 may 202229,9430,3629,6829,7029,70118.500
09 may 202231,4531,4530,4830,6330,6397.200
06 may 202231,0631,5431,0631,4531,45515.900
05 may 202230,8530,8529,8530,0730,0798.800
04 may 202229,4331,1729,4330,6330,6362.400
03 may 202230,0430,4530,0430,4430,4479.700
02 may 202230,9930,9929,6630,0230,02163.900
29 abr 202230,7031,0130,3231,0131,0159.900
28 abr 202230,4131,2730,4130,7430,74102.500
27 abr 202228,7429,8528,7429,6229,6280.400
26 abr 202230,7430,7429,2929,3029,3085.000
25 abr 202229,4029,8829,4029,7829,78102.600
22 abr 202229,8730,1829,1429,2829,28224.900
21 abr 202229,7530,0029,3029,4229,42417.100
20 abr 202229,1929,8929,1929,6529,6564.700
19 abr 202228,3029,3028,3029,2929,29179.100
18 abr 202229,8330,1529,5829,6629,6676.000
14 abr 202230,3630,3629,7429,8329,83101.500
13 abr 202230,1830,4130,0830,2830,28111.800
12 abr 202228,8929,7928,8929,3829,38127.000
11 abr 202229,7929,7929,2529,4429,4496.500
08 abr 202229,8230,1029,7130,0530,0598.500
07 abr 202229,7330,1929,7330,1430,1467.900
06 abr 202230,1230,3929,9030,3730,3759.100
05 abr 202230,8230,8230,0130,1530,15121.600
04 abr 202230,8430,9730,6630,9630,9698.900
01 abr 202230,2030,6429,9430,2030,2069.500
31 mar 202229,8330,6429,8330,0230,0291.900
30 mar 202231,6931,6930,3430,3430,3450.100
29 mar 202229,0930,2929,0930,1730,1750.200
28 mar 202229,5430,1429,5429,6429,64155.100
25 mar 202230,1430,3830,1130,3030,30125.100
24 mar 202230,8730,8729,9230,1730,17180.700
23 mar 202230,7530,7530,0030,0230,02308.500
22 mar 202229,5030,1429,5030,1030,10296.200
21 mar 202228,9130,2728,9129,9429,9462.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...