FUJIFILM Holdings Corp (FJI.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 21.86 | 21.86 | 21.81 | 21.81 | 21.81 | - |
| 13 jun 2024 | 21.51 | 21.56 | 21.46 | 21.56 | 21.56 | - |
| 12 jun 2024 | 21.63 | 21.88 | 21.63 | 21.88 | 21.88 | - |
| 11 jun 2024 | 21.97 | 21.97 | 21.83 | 21.83 | 21.83 | - |
| 10 jun 2024 | 21.94 | 22.12 | 21.84 | 22.12 | 22.12 | - |
| 07 jun 2024 | 21.59 | 21.65 | 21.55 | 21.65 | 21.65 | - |
| 06 jun 2024 | 21.44 | 21.44 | 21.27 | 21.27 | 21.27 | - |
| 05 jun 2024 | 21.14 | 21.28 | 21.09 | 21.28 | 21.28 | - |
| 04 jun 2024 | 21.06 | 21.23 | 21.05 | 21.10 | 21.10 | - |
| 03 jun 2024 | 20.93 | 20.93 | 20.77 | 20.77 | 20.77 | - |
| 31 may 2024 | 20.97 | 20.97 | 20.77 | 20.77 | 20.77 | - |
| 30 may 2024 | 20.78 | 20.85 | 20.78 | 20.84 | 20.84 | - |
| 29 may 2024 | 20.67 | 20.67 | 20.56 | 20.56 | 20.56 | - |
| 28 may 2024 | 21.00 | 21.13 | 21.00 | 21.13 | 21.13 | - |
| 27 may 2024 | 20.85 | 20.85 | 20.72 | 20.74 | 20.74 | - |
| 24 may 2024 | 20.28 | 20.50 | 20.27 | 20.37 | 20.37 | - |
| 23 may 2024 | 20.08 | 20.08 | 19.87 | 19.97 | 19.97 | - |
| 22 may 2024 | 19.98 | 20.06 | 19.93 | 20.06 | 20.06 | - |
| 21 may 2024 | 20.37 | 20.50 | 20.29 | 20.29 | 20.29 | 250 |
| 20 may 2024 | 20.25 | 20.44 | 20.25 | 20.44 | 20.44 | - |
| 17 may 2024 | 20.04 | 20.06 | 20.04 | 20.04 | 20.04 | - |
| 16 may 2024 | 20.19 | 20.19 | 19.99 | 19.99 | 19.99 | - |
| 15 may 2024 | 20.12 | 20.34 | 20.12 | 20.34 | 20.34 | - |
| 14 may 2024 | 20.34 | 20.36 | 20.30 | 20.31 | 20.31 | - |
| 13 may 2024 | 20.07 | 20.07 | 20.01 | 20.01 | 20.01 | - |
| 10 may 2024 | 19.94 | 19.95 | 19.82 | 19.82 | 19.82 | - |
| 09 may 2024 | 20.44 | 20.59 | 20.43 | 20.59 | 20.59 | - |
| 08 may 2024 | 20.57 | 20.61 | 20.57 | 20.59 | 20.59 | - |
| 07 may 2024 | 20.89 | 20.90 | 20.77 | 20.80 | 20.80 | - |
| 06 may 2024 | 20.41 | 20.51 | 20.40 | 20.51 | 20.51 | - |
| 03 may 2024 | 20.48 | 20.53 | 20.44 | 20.44 | 20.44 | - |
| 02 may 2024 | 20.32 | 20.38 | 20.32 | 20.38 | 20.38 | - |
| 30 abr 2024 | 20.03 | 20.03 | 19.91 | 19.91 | 19.91 | - |
| 29 abr 2024 | 19.88 | 20.11 | 19.88 | 20.08 | 20.08 | - |
| 26 abr 2024 | 19.65 | 19.77 | 19.65 | 19.77 | 19.77 | - |
| 25 abr 2024 | 19.78 | 19.82 | 19.66 | 19.73 | 19.73 | - |
| 24 abr 2024 | 20.40 | 20.41 | 20.29 | 20.29 | 20.29 | - |
| 23 abr 2024 | 20.01 | 20.04 | 19.95 | 20.01 | 20.01 | - |
| 22 abr 2024 | 20.15 | 20.23 | 20.15 | 20.23 | 20.23 | - |
| 19 abr 2024 | 20.18 | 20.26 | 20.17 | 20.17 | 20.17 | - |
| 18 abr 2024 | 20.22 | 20.22 | 20.09 | 20.19 | 20.19 | - |
| 17 abr 2024 | 21.23 | 21.45 | 20.43 | 20.43 | 20.43 | 250 |
| 16 abr 2024 | 20.58 | 20.58 | 20.49 | 20.54 | 20.54 | - |
| 15 abr 2024 | 20.89 | 21.00 | 20.84 | 20.84 | 20.84 | - |
| 12 abr 2024 | 21.10 | 21.17 | 20.96 | 20.96 | 20.96 | - |
| 11 abr 2024 | 20.38 | 20.41 | 20.29 | 20.41 | 20.41 | - |
| 10 abr 2024 | 20.32 | 20.36 | 20.24 | 20.24 | 20.24 | - |
| 09 abr 2024 | 20.40 | 20.41 | 20.28 | 20.39 | 20.39 | - |
| 08 abr 2024 | 20.51 | 20.56 | 20.48 | 20.48 | 20.48 | - |
| 05 abr 2024 | 20.22 | 20.35 | 20.22 | 20.35 | 20.35 | - |
| 04 abr 2024 | 20.41 | 20.44 | 20.41 | 20.44 | 20.44 | - |
| 03 abr 2024 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | - |
| 02 abr 2024 | 20.44 | 20.51 | 20.24 | 20.25 | 20.25 | - |
| 28 mar 2024 | 20.58 | 20.93 | 20.58 | 20.89 | 20.89 | - |
| 28 mar 2024 | 3.333333 Dividendo | |||||
| 28 mar 2024 | 3:1 División de acciones | |||||
| 27 mar 2024 | 20.53 | 20.53 | 20.34 | 20.44 | 17.11 | - |
| 26 mar 2024 | 20.79 | 20.88 | 20.79 | 20.88 | 17.47 | - |
| 25 mar 2024 | 20.79 | 20.88 | 20.79 | 20.88 | 17.47 | - |
| 22 mar 2024 | 20.89 | 20.94 | 20.89 | 20.94 | 17.53 | - |
| 21 mar 2024 | 20.92 | 21.10 | 20.92 | 21.10 | 17.66 | - |
| 20 mar 2024 | 20.51 | 20.73 | 20.51 | 20.53 | 17.18 | 300 |
| 19 mar 2024 | 20.51 | 20.57 | 20.48 | 20.57 | 17.21 | - |
| 18 mar 2024 | 20.43 | 20.50 | 20.37 | 20.50 | 17.16 | - |
| 15 mar 2024 | 20.04 | 20.17 | 20.04 | 20.05 | 16.78 | - |
| 14 mar 2024 | 19.94 | 19.97 | 19.83 | 19.83 | 16.59 | - |
| 13 mar 2024 | 19.75 | 19.83 | 19.75 | 19.81 | 16.58 | - |
| 12 mar 2024 | 19.86 | 20.01 | 19.81 | 19.96 | 16.70 | - |
| 11 mar 2024 | 19.87 | 19.98 | 19.65 | 19.65 | 16.45 | - |
| 08 mar 2024 | 20.19 | 20.25 | 20.07 | 20.07 | 16.79 | - |
| 07 mar 2024 | 20.20 | 20.32 | 20.18 | 20.32 | 17.01 | - |
| 06 mar 2024 | 20.17 | 20.33 | 20.17 | 20.33 | 17.02 | - |
| 05 mar 2024 | 20.07 | 20.20 | 20.07 | 20.11 | 16.83 | - |
| 04 mar 2024 | 19.97 | 20.04 | 19.96 | 20.04 | 16.77 | - |
| 01 mar 2024 | 19.84 | 19.91 | 19.84 | 19.91 | 16.67 | - |
| 29 feb 2024 | 19.39 | 19.43 | 19.36 | 19.43 | 16.26 | - |
| 28 feb 2024 | 19.55 | 19.59 | 19.51 | 19.59 | 16.40 | - |
| 27 feb 2024 | 19.68 | 19.86 | 19.68 | 19.85 | 16.61 | - |
| 26 feb 2024 | 19.53 | 19.57 | 19.53 | 19.57 | 16.38 | - |
| 23 feb 2024 | 19.32 | 19.36 | 19.31 | 19.36 | 16.20 | - |
| 22 feb 2024 | 19.17 | 19.28 | 19.17 | 19.28 | 16.14 | - |
| 21 feb 2024 | 19.10 | 19.13 | 19.10 | 19.13 | 16.01 | - |
| 20 feb 2024 | 19.09 | 19.09 | 18.95 | 18.95 | 15.86 | - |
| 19 feb 2024 | 19.25 | 19.33 | 19.25 | 19.29 | 16.14 | - |
| 16 feb 2024 | 19.27 | 19.29 | 19.12 | 19.18 | 16.05 | - |
| 15 feb 2024 | 19.02 | 19.13 | 19.02 | 19.13 | 16.01 | - |
| 14 feb 2024 | 19.00 | 19.11 | 19.00 | 19.05 | 15.95 | - |
| 13 feb 2024 | 19.17 | 19.17 | 18.93 | 18.93 | 15.85 | - |
| 12 feb 2024 | 18.87 | 18.91 | 18.83 | 18.87 | 15.80 | - |
| 09 feb 2024 | 18.73 | 18.83 | 18.73 | 18.83 | 15.76 | - |
| 08 feb 2024 | 19.87 | 20.17 | 19.86 | 19.86 | 16.62 | - |
| 07 feb 2024 | 20.31 | 20.42 | 20.31 | 20.41 | 17.08 | - |
| 06 feb 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 17.01 | - |
| 05 feb 2024 | 20.13 | 20.29 | 20.11 | 20.29 | 16.98 | - |
| 02 feb 2024 | 19.65 | 19.67 | 19.62 | 19.67 | 16.46 | - |
| 01 feb 2024 | 19.49 | 19.58 | 19.46 | 19.46 | 16.29 | - |
| 31 ene 2024 | 19.51 | 19.54 | 19.42 | 19.43 | 16.26 | - |
| 30 ene 2024 | 19.28 | 19.44 | 19.23 | 19.44 | 16.27 | - |
| 29 ene 2024 | 19.26 | 19.31 | 19.26 | 19.30 | 16.15 | - |
| 26 ene 2024 | 19.07 | 19.14 | 19.07 | 19.08 | 15.97 | - |
| *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.