Mercados españoles abiertos en 3 hrs 20 min

Furukawa Electric Co Ltd (FKA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,40+2,00 (+8,55%)
Al cierre: 08:12AM CEST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202425,4025,4025,4025,4025,40-
27 may 202423,4023,4023,4023,4023,40-
24 may 202422,0022,0022,0022,0022,00-
23 may 202422,4022,4022,4022,4022,40-
22 may 202422,8022,8022,8022,8022,80-
21 may 202423,0023,0023,0023,0023,00-
20 may 202423,0023,0023,0023,0023,00-
17 may 202422,8022,8022,8022,8022,80-
16 may 202423,4023,4023,4023,4023,40-
15 may 202423,4023,4023,4023,4023,40-
14 may 202424,2024,2024,2024,2024,20-
13 may 202420,6020,6020,6020,6020,60-
10 may 202421,0021,0021,0021,0021,00-
09 may 202420,8020,8020,8020,8020,80-
08 may 202421,0021,0021,0021,0021,00-
07 may 202421,2021,2021,2021,2021,20-
06 may 202420,6020,6020,6020,6020,60-
03 may 202420,8020,8020,8020,8020,80-
02 may 202420,6020,6020,6020,6020,60-
30 abr 202420,0020,0020,0020,0020,00-
29 abr 202419,7019,7019,7019,7019,70-
26 abr 202419,7019,7019,7019,7019,70-
25 abr 202419,6019,6019,6019,6019,60-
24 abr 202420,2020,2020,2020,2020,20-
23 abr 202419,9019,9019,9019,9019,90-
22 abr 202419,9019,9019,9019,9019,90-
19 abr 202420,2020,2020,2020,2020,20-
18 abr 202420,8020,8020,8020,8020,80-
17 abr 202420,4020,4020,4020,4020,40-
16 abr 202420,4020,4020,4020,4020,40-
15 abr 202421,2021,2021,2021,2021,20-
12 abr 202420,8020,8020,8020,8020,80-
11 abr 202420,6020,6020,6020,6020,60-
10 abr 202420,2020,2020,2020,2020,20-
09 abr 202419,9019,9019,9019,9019,90-
08 abr 202419,4019,4019,3019,3019,30300
05 abr 202418,8018,8018,8018,8018,80-
04 abr 202419,2019,2019,2019,2019,20-
03 abr 202418,7018,7018,7018,7018,70-
02 abr 202418,9018,9018,9018,9018,90-
28 mar 202419,3019,3019,3019,3019,30-
28 mar 202460 Dividendo
27 mar 202419,6019,6019,6019,60-40,40-
26 mar 202419,7019,7019,7019,70-40,61-
25 mar 202419,5019,5019,5019,50-40,19-
22 mar 202419,7019,7019,7019,70-40,61-
21 mar 202419,2019,2019,2019,20-39,58-
20 mar 202418,9018,9018,9018,90-38,96-
19 mar 202419,1019,1019,1019,10-39,37-
18 mar 202419,2019,2019,2019,20-39,58-
15 mar 202418,4018,4018,4018,40-37,93-
14 mar 202418,9018,9018,9018,90-38,96-
13 mar 202418,5018,5018,5018,50-38,13-
12 mar 202417,9017,9017,9017,90-36,90-
11 mar 202418,1018,1018,1018,10-37,31-
08 mar 202418,7018,7018,7018,70-38,54-
07 mar 202418,4018,4018,4018,40-37,93-
06 mar 202418,4018,4018,4018,40-37,93-
05 mar 202418,0018,0018,0018,00-37,10-
04 mar 202417,7017,7017,7017,70-36,48-
01 mar 202417,7017,7017,7017,70-36,48-
29 feb 202418,1018,1018,1018,10-37,31-
28 feb 202418,0018,0018,0018,00-37,10-
27 feb 202417,9017,9017,9017,90-36,90-
26 feb 202418,0018,0018,0018,00-37,10-
23 feb 202418,2018,2018,2018,20-37,51-
22 feb 202418,1018,1018,1018,10-37,31-
21 feb 202418,1018,1018,1018,10-37,31-
20 feb 202417,2017,2017,2017,20-35,45-
19 feb 202417,7017,7017,7017,70-36,48-
16 feb 202417,5017,5017,5017,50-36,07-
15 feb 202417,3017,3017,3017,30-35,66-
14 feb 202417,4017,4017,4017,40-35,87-
13 feb 202418,1018,1018,1018,10-37,31-
12 feb 202417,8017,8017,8017,80-36,69-
09 feb 202417,8017,8017,8017,80-36,69-
08 feb 202416,9016,9016,9016,90-34,83-
07 feb 202417,1017,1017,1017,10-35,25-
06 feb 202417,0017,0017,0017,00-35,04-
05 feb 202417,5017,5017,5017,50-36,07-
02 feb 202417,1017,1017,1017,10-35,25-
01 feb 202417,0017,0017,0017,00-35,04-
31 ene 202416,7016,7016,7016,70-34,42-
30 ene 202416,2016,5016,2016,50-34,01300
29 ene 202416,2016,2016,2016,20-33,39-
26 ene 202416,1016,1016,1016,10-33,19-
25 ene 202416,1016,1016,1016,10-33,19-
24 ene 202415,6015,6015,6015,60-32,16-
23 ene 202415,2015,2015,2015,20-31,33-
22 ene 202415,0015,0015,0015,00-30,92-
19 ene 202414,7014,7014,7014,70-30,30-
18 ene 202414,6014,6014,6014,60-30,09-
17 ene 202415,0015,0015,0015,00-30,92-
16 ene 202414,4014,4014,4014,40-29,68-
15 ene 202414,6014,6014,6014,60-30,09-
12 ene 202414,6014,6014,6014,60-30,09-
11 ene 202414,8014,8014,8014,80-30,51-
10 ene 202414,7014,7014,7014,70-30,30-
09 ene 202414,3014,3014,3014,30-29,48-
08 ene 202414,0014,0014,0014,00-28,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...