U.S. markets closed
F S&P 500
5,561.25 +15.25 (+0.27%) F Dow Jones
39,559.00 +9.00 (+0.02%) F Nasdaq
20,126.50 +87.00 (+0.43%) E-mini Russell 2000 Index Futur
2,068.40 +8.30 (+0.40%) Petróleo
82.21 +0.47 (+0.57%) Oro
2,333.60 -3.00 (-0.13%)
FUJIFILM Holdings Corp (FJI.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 26 jun 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 25 jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 24 jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 21 jun 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 20 jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 19 jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 18 jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 17 jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 14 jun 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 13 jun 2024 | 21.62 | 21.78 | 21.62 | 21.78 | 21.78 | - |
| 12 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 11 jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 10 jun 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 07 jun 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 06 jun 2024 | 21.55 | 21.70 | 21.55 | 21.70 | 21.70 | 110 |
| 05 jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 04 jun 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 03 jun 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 31 may 2024 | 21.08 | 21.15 | 21.08 | 21.15 | 21.15 | 93 |
| 30 may 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 29 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 28 may 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 150 |
| 27 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 44 |
| 24 may 2024 | 20.42 | 20.72 | 20.42 | 20.72 | 20.72 | 500 |
| 23 may 2024 | 20.19 | 20.19 | 20.15 | 20.15 | 20.15 | - |
| 22 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 21 may 2024 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | 10 |
| 20 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 17 may 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 16 may 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 15 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 14 may 2024 | 20.46 | 20.47 | 20.46 | 20.47 | 20.47 | - |
| 13 may 2024 | 20.22 | 20.22 | 20.20 | 20.20 | 20.20 | - |
| 10 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 08 may 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 07 may 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 06 may 2024 | 20.57 | 20.63 | 20.57 | 20.63 | 20.63 | 56 |
| 03 may 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 02 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 30 abr 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | - |
| 29 abr 2024 | 19.75 | 19.91 | 19.75 | 19.91 | 19.91 | - |
| 26 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 25 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 24 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 23 abr 2024 | 20.15 | 20.15 | 20.06 | 20.06 | 20.06 | 270 |
| 22 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 19 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 18 abr 2024 | 20.31 | 20.31 | 20.29 | 20.29 | 20.29 | 75 |
| 17 abr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 16 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 15 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 12 abr 2024 | 21.22 | 21.34 | 21.22 | 21.34 | 21.34 | 531 |
| 11 abr 2024 | 20.54 | 20.54 | 20.52 | 20.52 | 20.52 | 1 |
| 10 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 09 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 abr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 05 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 04 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 03 abr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 02 abr 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 20.50 | - |
| 28 mar 2024 | 20.68 | 20.74 | 20.68 | 20.74 | 20.74 | - |
| 28 mar 2024 | 3.333333 Dividendo | |||||
| 28 mar 2024 | 3:1 División de acciones | |||||
| 27 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 17.37 | - |
| 26 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 17.53 | - |
| 25 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 17.60 | - |
| 22 mar 2024 | 21.04 | 21.04 | 21.03 | 21.03 | 17.65 | - |
| 21 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 17.64 | - |
| 20 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 17.21 | - |
| 19 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 17.35 | - |
| 18 mar 2024 | 20.57 | 20.67 | 20.57 | 20.67 | 17.34 | 300 |
| 15 mar 2024 | 20.28 | 20.37 | 20.28 | 20.37 | 17.09 | 150 |
| 14 mar 2024 | 20.13 | 20.13 | 20.00 | 20.00 | 16.78 | 66 |
| 13 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.74 | - |
| 12 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 16.84 | - |
| 11 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.73 | - |
| 08 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 17.10 | - |
| 07 mar 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 17.20 | 681 |
| 06 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 17.10 | - |
| 05 mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 17.00 | - |
| 04 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 16.90 | - |
| 01 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 16.79 | - |
| 29 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 16.40 | - |
| 28 feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 16.56 | - |
| 27 feb 2024 | 19.86 | 19.90 | 19.86 | 19.90 | 16.70 | - |
| 26 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 16.53 | - |
| 23 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 16.20 | - |
| 22 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 16.24 | - |
| 21 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.16 | - |
| 20 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 16.15 | - |
| 19 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 16.29 | - |
| 16 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 16.02 | - |
| 15 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.07 | - |
| 14 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 16.05 | - |
| 13 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 16.05 | - |
| 12 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 15.63 | - |
| 09 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 15.82 | - |
| 08 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 16.64 | - |
| *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.