Fanuc Corporation (FANUY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 15.28 | 15.36 | 15.06 | 15.33 | 15.33 | 274,178 |
| 02 may 2024 | 14.80 | 15.12 | 14.80 | 15.09 | 15.09 | 316,600 |
| 01 may 2024 | 15.10 | 15.10 | 14.65 | 14.68 | 14.68 | 213,200 |
| 30 abr 2024 | 14.30 | 14.83 | 14.30 | 14.56 | 14.56 | 181,100 |
| 29 abr 2024 | 14.76 | 14.76 | 14.53 | 14.63 | 14.63 | 302,400 |
| 26 abr 2024 | 14.42 | 14.54 | 14.41 | 14.52 | 14.52 | 272,800 |
| 25 abr 2024 | 14.07 | 14.34 | 14.07 | 14.32 | 14.32 | 193,000 |
| 24 abr 2024 | 14.30 | 14.30 | 14.00 | 14.04 | 14.04 | 223,400 |
| 23 abr 2024 | 13.78 | 14.35 | 13.78 | 14.30 | 14.30 | 238,700 |
| 22 abr 2024 | 14.27 | 14.37 | 14.10 | 14.37 | 14.37 | 396,600 |
| 19 abr 2024 | 13.76 | 13.91 | 13.71 | 13.74 | 13.74 | 209,500 |
| 18 abr 2024 | 13.76 | 14.00 | 13.76 | 13.93 | 13.93 | 208,600 |
| 17 abr 2024 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | 258,700 |
| 16 abr 2024 | 14.30 | 14.59 | 14.30 | 14.58 | 14.58 | 394,500 |
| 15 abr 2024 | 14.12 | 14.36 | 14.08 | 14.09 | 14.09 | 367,900 |
| 12 abr 2024 | 14.36 | 14.36 | 14.10 | 14.12 | 14.12 | 418,600 |
| 11 abr 2024 | 14.15 | 14.43 | 14.15 | 14.39 | 14.39 | 408,600 |
| 10 abr 2024 | 14.21 | 14.21 | 14.10 | 14.15 | 14.15 | 910,700 |
| 09 abr 2024 | 14.25 | 14.28 | 14.02 | 14.20 | 14.20 | 398,300 |
| 08 abr 2024 | 13.72 | 14.10 | 13.72 | 13.97 | 13.97 | 974,200 |
| 05 abr 2024 | 13.98 | 14.09 | 13.96 | 14.07 | 14.07 | 632,500 |
| 04 abr 2024 | 14.50 | 14.63 | 14.05 | 14.08 | 14.08 | 353,800 |
| 03 abr 2024 | 13.90 | 13.99 | 13.76 | 13.96 | 13.96 | 445,600 |
| 02 abr 2024 | 13.85 | 13.85 | 13.62 | 13.65 | 13.65 | 171,700 |
| 01 abr 2024 | 14.60 | 14.60 | 14.00 | 14.23 | 14.23 | 304,100 |
| 28 mar 2024 | 13.78 | 14.34 | 13.78 | 13.93 | 13.93 | 163,600 |
| 27 mar 2024 | 14.00 | 14.00 | 13.69 | 13.78 | 13.78 | 284,100 |
| 26 mar 2024 | 13.81 | 14.07 | 13.81 | 14.00 | 14.00 | 383,300 |
| 25 mar 2024 | 13.95 | 13.95 | 13.81 | 13.81 | 13.81 | 281,600 |
| 22 mar 2024 | 14.33 | 14.57 | 14.33 | 14.42 | 14.42 | 248,100 |
| 21 mar 2024 | 14.43 | 14.70 | 14.39 | 14.40 | 14.40 | 338,900 |
| 20 mar 2024 | 14.74 | 14.80 | 14.50 | 14.79 | 14.79 | 182,100 |
| 19 mar 2024 | 14.70 | 14.70 | 14.50 | 14.61 | 14.61 | 264,400 |
| 18 mar 2024 | 14.47 | 14.77 | 14.45 | 14.55 | 14.55 | 292,800 |
| 15 mar 2024 | 14.44 | 14.45 | 14.30 | 14.45 | 14.45 | 243,200 |
| 14 mar 2024 | 14.24 | 14.44 | 14.17 | 14.24 | 14.24 | 215,800 |
| 13 mar 2024 | 14.50 | 14.52 | 14.42 | 14.50 | 14.50 | 1,201,600 |
| 12 mar 2024 | 14.50 | 14.76 | 14.50 | 14.72 | 14.72 | 183,200 |
| 11 mar 2024 | 14.90 | 14.90 | 14.57 | 14.62 | 14.62 | 312,400 |
| 08 mar 2024 | 15.18 | 15.18 | 14.89 | 14.92 | 14.92 | 321,000 |
| 07 mar 2024 | 15.02 | 15.30 | 15.00 | 15.28 | 15.28 | 206,400 |
| 06 mar 2024 | 14.81 | 15.26 | 14.81 | 15.17 | 15.17 | 326,000 |
| 05 mar 2024 | 14.62 | 15.22 | 14.62 | 15.01 | 15.01 | 232,100 |
| 04 mar 2024 | 15.00 | 15.16 | 15.00 | 15.11 | 15.11 | 666,800 |
| 01 mar 2024 | 14.65 | 14.95 | 14.65 | 14.93 | 14.93 | 314,300 |
| 29 feb 2024 | 14.74 | 14.74 | 14.36 | 14.53 | 14.53 | 362,300 |
| 28 feb 2024 | 14.58 | 14.86 | 14.58 | 14.61 | 14.61 | 216,000 |
| 27 feb 2024 | 14.31 | 14.63 | 14.31 | 14.57 | 14.57 | 455,900 |
| 26 feb 2024 | 14.05 | 14.29 | 14.05 | 14.24 | 14.24 | 266,600 |
| 23 feb 2024 | 13.60 | 14.16 | 13.60 | 14.05 | 14.05 | 277,900 |
| 22 feb 2024 | 14.04 | 14.08 | 13.91 | 13.99 | 13.99 | 226,200 |
| 21 feb 2024 | 13.89 | 14.10 | 13.71 | 14.04 | 14.04 | 297,700 |
| 20 feb 2024 | 13.95 | 14.12 | 13.90 | 13.97 | 13.97 | 175,400 |
| 16 feb 2024 | 13.50 | 13.50 | 13.16 | 13.34 | 13.34 | 175,300 |
| 15 feb 2024 | 13.07 | 13.35 | 13.07 | 13.35 | 13.35 | 375,200 |
| 14 feb 2024 | 13.09 | 13.09 | 12.97 | 13.06 | 13.06 | 439,200 |
| 13 feb 2024 | 13.10 | 13.46 | 13.10 | 13.22 | 13.22 | 1,074,800 |
| 12 feb 2024 | 13.09 | 13.50 | 13.00 | 13.36 | 13.36 | 210,000 |
| 09 feb 2024 | 13.09 | 13.33 | 13.08 | 13.25 | 13.25 | 732,500 |
| 08 feb 2024 | 13.26 | 13.33 | 13.19 | 13.32 | 13.32 | 347,400 |
| 07 feb 2024 | 13.47 | 13.47 | 13.25 | 13.34 | 13.34 | 233,800 |
| 06 feb 2024 | 13.45 | 13.45 | 13.22 | 13.29 | 13.29 | 224,500 |
| 05 feb 2024 | 13.50 | 13.63 | 13.50 | 13.50 | 13.50 | 394,900 |
| 02 feb 2024 | 13.50 | 13.68 | 13.50 | 13.62 | 13.62 | 302,000 |
| 01 feb 2024 | 13.65 | 13.73 | 13.59 | 13.69 | 13.69 | 319,500 |
| 31 ene 2024 | 13.75 | 13.95 | 13.71 | 13.80 | 13.80 | 323,600 |
| 30 ene 2024 | 14.15 | 14.28 | 13.97 | 13.97 | 13.97 | 982,400 |
| 29 ene 2024 | 14.49 | 14.60 | 14.41 | 14.57 | 14.57 | 1,920,200 |
| 26 ene 2024 | 15.23 | 15.54 | 15.15 | 15.30 | 15.30 | 1,584,400 |
| 25 ene 2024 | 14.41 | 14.68 | 14.41 | 14.57 | 14.57 | 1,531,900 |
| 24 ene 2024 | 14.47 | 14.47 | 14.26 | 14.29 | 14.29 | 129,400 |
| 23 ene 2024 | 14.61 | 14.61 | 14.50 | 14.56 | 14.56 | 296,100 |
| 22 ene 2024 | 14.47 | 14.51 | 14.31 | 14.50 | 14.50 | 238,400 |
| 19 ene 2024 | 14.24 | 14.27 | 14.12 | 14.24 | 14.24 | 198,300 |
| 18 ene 2024 | 14.19 | 14.49 | 14.19 | 14.49 | 14.49 | 317,400 |
| 17 ene 2024 | 14.72 | 14.72 | 14.47 | 14.59 | 14.59 | 164,400 |
| 16 ene 2024 | 15.01 | 15.22 | 15.01 | 15.11 | 15.11 | 312,800 |
| 12 ene 2024 | 15.08 | 15.22 | 15.08 | 15.14 | 15.14 | 291,600 |
| 11 ene 2024 | 14.69 | 14.87 | 14.69 | 14.86 | 14.86 | 541,900 |
| 10 ene 2024 | 14.50 | 14.75 | 14.45 | 14.72 | 14.72 | 524,500 |
| 09 ene 2024 | 14.40 | 14.41 | 14.30 | 14.35 | 14.35 | 657,700 |
| 08 ene 2024 | 14.22 | 14.41 | 14.02 | 14.40 | 14.40 | 350,400 |
| 05 ene 2024 | 14.02 | 14.29 | 14.02 | 14.16 | 14.16 | 285,300 |
| 04 ene 2024 | 14.20 | 14.42 | 14.20 | 14.26 | 14.26 | 359,500 |
| 03 ene 2024 | 14.23 | 14.46 | 14.23 | 14.32 | 14.32 | 439,200 |
| 02 ene 2024 | 14.45 | 14.54 | 14.20 | 14.40 | 14.40 | 323,700 |
| 29 dic 2023 | 14.53 | 14.70 | 14.35 | 14.63 | 14.63 | 230,800 |
| 28 dic 2023 | 14.72 | 14.85 | 14.72 | 14.75 | 14.75 | 964,200 |
| 27 dic 2023 | 14.25 | 14.76 | 14.25 | 14.71 | 14.71 | 737,000 |
| 26 dic 2023 | 14.83 | 14.83 | 14.55 | 14.62 | 14.62 | 861,900 |
| 22 dic 2023 | 14.52 | 14.65 | 14.32 | 14.57 | 14.57 | 265,200 |
| 21 dic 2023 | 14.46 | 14.66 | 14.37 | 14.66 | 14.66 | 287,900 |
| 20 dic 2023 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | 279,100 |
| 19 dic 2023 | 14.27 | 14.38 | 14.02 | 14.27 | 14.27 | 316,000 |
| 18 dic 2023 | 14.02 | 14.50 | 14.02 | 14.26 | 14.26 | 1,194,100 |
| 15 dic 2023 | 14.26 | 14.44 | 14.26 | 14.26 | 14.26 | 546,700 |
| 14 dic 2023 | 13.69 | 14.54 | 13.69 | 14.01 | 14.01 | 1,282,900 |
| 13 dic 2023 | 13.93 | 14.15 | 13.80 | 14.13 | 14.13 | 1,360,200 |
| 12 dic 2023 | 13.87 | 13.87 | 13.57 | 13.80 | 13.80 | 368,600 |
| 11 dic 2023 | 13.60 | 13.85 | 13.60 | 13.82 | 13.82 | 1,823,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.