FUJIFILM Holdings Corp (FJI.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 50 |
| 29 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 26 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 25 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 24 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 23 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 22 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 19 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 18 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 17 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 50 |
| 16 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 15 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 12 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 11 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 10 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 09 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 08 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 05 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 04 abr 2024 | 20.48 | 20.48 | 20.46 | 20.46 | 20.46 | 50 |
| 03 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 02 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 28 mar 2024 | 20.77 | 20.96 | 20.77 | 20.96 | 20.96 | 35 |
| 28 mar 2024 | 3.333333 Dividendo | |||||
| 28 mar 2024 | 3:1 División de acciones | |||||
| 27 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 17.60 | - |
| 26 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
| 25 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
| 22 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
| 21 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
| 20 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 17.40 | - |
| 19 mar 2024 | 20.55 | 20.77 | 20.55 | 20.77 | 17.46 | 15 |
| 18 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 17.17 | - |
| 15 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 16.96 | - |
| 14 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 16.88 | - |
| 13 mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 16.84 | 75 |
| 12 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 16.81 | - |
| 11 mar 2024 | 20.13 | 20.13 | 19.99 | 19.99 | 16.81 | 216 |
| 08 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 17.11 | - |
| 07 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 17.11 | - |
| 06 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 17.08 | - |
| 05 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 17.01 | - |
| 04 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 16.91 | - |
| 01 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 16.79 | - |
| 29 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 16.49 | - |
| 28 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 16.65 | - |
| 27 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 16.65 | - |
| 26 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 16.53 | - |
| 23 feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 16.33 | - |
| 22 feb 2024 | 19.36 | 19.36 | 19.27 | 19.27 | 16.20 | 258 |
| 21 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 16.28 | - |
| 20 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 16.29 | - |
| 19 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 16.41 | 15 |
| 16 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 16.29 | - |
| 15 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 16.13 | - |
| 14 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 16.13 | - |
| 13 feb 2024 | 19.29 | 19.29 | 19.18 | 19.18 | 16.13 | 300 |
| 12 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 15.99 | - |
| 09 feb 2024 | 18.97 | 19.02 | 18.97 | 19.02 | 15.99 | 300 |
| 08 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.19 | - |
| 07 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.19 | - |
| 06 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 17.10 | - |
| 05 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 17.05 | - |
| 02 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 16.65 | - |
| 01 feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 16.45 | - |
| 31 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 16.45 | - |
| 30 ene 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 16.27 | - |
| 29 ene 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 16.25 | - |
| 26 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
| 25 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
| 24 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
| 23 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
| 22 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
| 19 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
| 18 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
| 17 ene 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 16.22 | - |
| 16 ene 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 16.22 | - |
| 15 ene 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.20 | - |
| 12 ene 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.20 | - |
| 11 ene 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 15.72 | - |
| 10 ene 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 15.55 | - |
| 09 ene 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 15.29 | - |
| 08 ene 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 15.10 | - |
| 05 ene 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 15.06 | - |
| 04 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 15.21 | - |
| 03 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 15.21 | - |
| 02 ene 2024 | 18.02 | 18.12 | 18.02 | 18.12 | 15.23 | 300 |
| 29 dic 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 15.12 | - |
| 28 dic 2023 | 18.07 | 18.07 | 17.91 | 17.91 | 15.06 | 600 |
| 27 dic 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 15.29 | - |
| 22 dic 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 15.31 | - |
| 21 dic 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 15.31 | - |
| 20 dic 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 15.46 | - |
| 19 dic 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 15.20 | - |
| 18 dic 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 15.20 | - |
| 15 dic 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 15.47 | - |
| 14 dic 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 15.80 | - |
| 13 dic 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 15.39 | - |
| 12 dic 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 15.54 | - |
| 11 dic 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 15.51 | - |
| 08 dic 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 15.43 | - |
| *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.