Mercados españoles abiertos en 2 hrs 33 min

Fujitsu Limited (FUJ1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,14+0,13 (+1,00%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202413,1413,1413,1413,1413,14-
30 may 202413,0113,0113,0113,0113,01-
29 may 202412,9812,9812,9812,9812,98-
28 may 202413,1213,1213,1213,1213,12-
27 may 202413,3013,3013,3013,3013,302500
24 may 202413,5013,5013,4513,4513,4540
23 may 202413,5314,1513,5314,1514,15140
22 may 202413,4113,4113,4113,4113,41-
21 may 202413,5013,5013,5013,5013,50-
20 may 202413,5013,5013,5013,5013,50-
17 may 202413,6213,6913,6213,6913,69400
16 may 202413,7013,7013,7013,7013,70-
15 may 202413,4713,5013,4713,5013,50200
14 may 202413,5313,5313,5313,5313,53-
13 may 202413,7614,2013,7614,2014,20250
10 may 202413,7213,7213,7213,7213,72-
09 may 202413,9113,9113,9113,9113,91-
08 may 202413,6813,6813,6813,6813,68-
07 may 202414,4514,4514,4514,4514,45-
06 may 202414,5814,5814,5814,5814,58-
03 may 202414,7115,2714,7115,2715,27200
02 may 202414,4114,4114,4114,4114,41-
30 abr 202414,1814,2514,1814,2514,25-
29 abr 202414,1814,1814,1414,1414,14180
26 abr 202414,1514,1514,1514,1514,15-
25 abr 202415,2415,3015,2415,3015,3035
24 abr 202414,9214,9214,9214,9214,92-
23 abr 202414,6414,6414,6414,6414,64-
22 abr 202414,6514,6514,6514,6514,65-
19 abr 202414,6514,6514,6514,6514,65-
18 abr 202414,7314,7314,7314,7314,73-
17 abr 202414,9014,9014,9014,9014,90-
16 abr 202414,9314,9314,9314,9314,93-
15 abr 202415,0715,1315,0715,1315,1335
12 abr 202415,0715,7915,0715,7915,7964
11 abr 202414,8814,8814,8814,8814,88-
10 abr 202414,7314,8414,6914,8414,841050
09 abr 202414,8414,8414,8414,8414,84-
08 abr 202414,7414,7514,7414,7514,75620
05 abr 202414,2814,2814,2514,2514,25290
04 abr 202415,1915,1915,1915,1915,1928
03 abr 202414,7814,7814,7814,7814,78-
02 abr 202414,9115,5214,9115,5215,52100
28 mar 202414,4815,3914,4815,3815,38424
28 mar 202413 Dividendo
28 mar 202410:1 Split de acciones
27 mar 202414,8015,4314,8015,432,42240
26 mar 202414,7714,7714,7714,772,32-
25 mar 202415,6915,6915,6915,692,47180
22 mar 202415,5815,5815,5815,582,451500
21 mar 202415,2615,6015,2615,312,411700
20 mar 202415,0915,1015,0915,102,37-
19 mar 202415,2015,2015,2015,202,39-
18 mar 202415,1615,1615,1615,162,38-
15 mar 202414,8714,8714,8714,872,34-
14 mar 202414,6914,8014,6914,802,33220
13 mar 202414,9915,3614,9915,362,41100
12 mar 202414,7614,7614,7614,762,32-
11 mar 202414,8315,0014,8315,002,361060
08 mar 202414,7414,7414,7414,742,32-
07 mar 202415,0715,0715,0715,072,37-
06 mar 202414,8414,8414,8414,842,33-
05 mar 202414,7314,7514,7314,752,32300
04 mar 202414,8614,8614,8614,862,34250
01 mar 202414,3014,4014,3014,402,26800
29 feb 202414,1414,1414,1414,142,22-
28 feb 202414,1414,1414,1414,142,22-
27 feb 202413,9514,3513,9514,352,26100
26 feb 202413,7913,7913,7913,792,17-
23 feb 202413,6513,9413,6513,942,1990
22 feb 202413,6614,1013,6614,102,22360
21 feb 202413,6613,6613,6613,662,15-
20 feb 202413,9813,9813,9813,982,20-
19 feb 202414,2214,2214,2214,222,23-
16 feb 202414,3414,3414,3214,322,2530
15 feb 202414,0514,0514,0514,052,21-
14 feb 202414,3914,3914,3914,392,26220
13 feb 202414,0614,0614,0614,062,21-
12 feb 202413,9713,9713,9613,962,19200
09 feb 202413,9813,9813,9813,982,20-
08 feb 202414,0514,0514,0514,052,21-
07 feb 202414,1514,1514,1514,152,23-
06 feb 202414,2314,2314,2314,232,24-
05 feb 202414,3914,6014,3914,602,30150
02 feb 202413,7513,7513,7513,752,16-
01 feb 202413,0313,0313,0313,032,05-
31 ene 202412,7712,7712,7712,772,01-
30 ene 202412,7813,0712,7813,072,0650
29 ene 202412,7012,7012,7012,702,00-
26 ene 202412,6412,6412,6412,641,99-
25 ene 202412,7712,7712,7712,772,01-
24 ene 202412,9812,9812,9812,982,04-
23 ene 202412,7412,7412,7412,742,00-
22 ene 202412,6512,6512,6512,651,99-
19 ene 202412,1912,1912,1912,191,92-
18 ene 202412,0512,0612,0512,061,9080
17 ene 202411,9011,9011,9011,901,87-
16 ene 202412,4712,4712,4712,471,96-
15 ene 202412,9012,9012,9012,902,03-
12 ene 202412,8512,9012,8512,902,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...