U.S. markets open in 5 hours 30 minutes
F S&P 500
5,249.75 +10.75 (+0.21%) F Dow Jones
39,625.00 +89.00 (+0.23%) F Nasdaq
18,248.25 +33.75 (+0.19%) E-mini Russell 2000 Index Futur
2,089.10 +5.00 (+0.24%) Petróleo
79.71 +0.45 (+0.57%) Oro
2,373.00 +32.70 (+1.40%)
Fujitsu Limited (FJTSF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:38PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 14.99 | 15.45 | 14.83 | 14.93 | 14.93 | 1,000 |
| 08 may 2024 | 15.08 | 15.24 | 14.80 | 14.80 | 14.80 | 2,300 |
| 07 may 2024 | 15.50 | 16.18 | 15.34 | 15.59 | 15.59 | 8,800 |
| 06 may 2024 | 15.73 | 16.62 | 15.73 | 15.73 | 15.73 | 4,300 |
| 03 may 2024 | 15.78 | 16.47 | 15.78 | 15.87 | 15.87 | 4,400 |
| 02 may 2024 | 15.91 | 16.41 | 15.41 | 15.83 | 15.83 | 6,200 |
| 01 may 2024 | 15.45 | 15.77 | 15.22 | 15.24 | 15.24 | 900 |
| 30 abr 2024 | 14.94 | 15.75 | 14.94 | 15.21 | 15.21 | 800 |
| 29 abr 2024 | 15.66 | 15.82 | 15.19 | 15.58 | 15.58 | 1,600 |
| 26 abr 2024 | 14.80 | 15.81 | 14.80 | 15.18 | 15.18 | 2,100 |
| 25 abr 2024 | 16.25 | 16.68 | 16.25 | 16.68 | 16.68 | 4,900 |
| 24 abr 2024 | 16.13 | 16.55 | 15.97 | 15.97 | 15.97 | 1,200 |
| 23 abr 2024 | 15.44 | 16.44 | 15.44 | 16.23 | 16.23 | 3,300 |
| 22 abr 2024 | 15.45 | 16.21 | 15.45 | 15.63 | 15.63 | 2,500 |
| 19 abr 2024 | 15.52 | 16.12 | 15.52 | 15.56 | 15.56 | 3,100 |
| 18 abr 2024 | 16.12 | 16.28 | 15.69 | 15.70 | 15.70 | 61,900 |
| 17 abr 2024 | 16.73 | 16.73 | 15.75 | 15.88 | 15.88 | 1,400 |
| 16 abr 2024 | 16.67 | 16.67 | 15.76 | 15.76 | 15.76 | 2,500 |
| 15 abr 2024 | 16.97 | 16.97 | 16.00 | 16.06 | 16.06 | 1,700 |
| 12 abr 2024 | 16.85 | 16.85 | 15.99 | 16.06 | 16.06 | 9,800 |
| 11 abr 2024 | 16.61 | 16.77 | 15.77 | 16.49 | 16.49 | 8,800 |
| 10 abr 2024 | 15.95 | 16.37 | 15.79 | 15.80 | 15.80 | 900 |
| 09 abr 2024 | 16.66 | 16.82 | 16.06 | 16.16 | 16.16 | 4,000 |
| 08 abr 2024 | 16.47 | 16.63 | 15.89 | 16.05 | 16.05 | 1,500 |
| 05 abr 2024 | 15.93 | 16.11 | 15.69 | 15.69 | 15.69 | 4,000 |
| 04 abr 2024 | 15.79 | 16.35 | 15.63 | 15.75 | 15.75 | 800 |
| 03 abr 2024 | 16.80 | 16.80 | 15.41 | 15.85 | 15.85 | 3,100 |
| 02 abr 2024 | 15.89 | 16.78 | 15.88 | 16.04 | 16.04 | 2,100 |
| 01 abr 2024 | 15.40 | 17.13 | 15.40 | 15.88 | 15.88 | 4,000 |
| 28 mar 2024 | 15.51 | 16.59 | 15.51 | 16.59 | 16.59 | 2,500 |
| 28 mar 2024 | 0.086 Dividendo | |||||
| 28 mar 2024 | 10:1 División de acciones | |||||
| 27 mar 2024 | 16.66 | 16.67 | 16.09 | 16.20 | 16.11 | 4,000 |
| 26 mar 2024 | 16.61 | 16.61 | 16.04 | 16.10 | 16.01 | 2,000 |
| 25 mar 2024 | 16.98 | 16.98 | 16.30 | 16.72 | 16.63 | 2,000 |
| 22 mar 2024 | 17.61 | 17.61 | 16.97 | 17.13 | 17.04 | 3,000 |
| 21 mar 2024 | 16.82 | 17.43 | 16.82 | 16.90 | 16.81 | 1,000 |
| 20 mar 2024 | 17.47 | 17.47 | 16.67 | 16.70 | 16.61 | 1,000 |
| 19 mar 2024 | 17.36 | 17.36 | 16.54 | 16.62 | 16.53 | 1,000 |
| 18 mar 2024 | 17.33 | 17.33 | 16.47 | 16.49 | 16.40 | 2,000 |
| 15 mar 2024 | 17.08 | 17.08 | 16.07 | 16.07 | 15.98 | 2,000 |
| 14 mar 2024 | 16.73 | 16.73 | 16.08 | 16.58 | 16.49 | 1,000 |
| 13 mar 2024 | 17.29 | 17.29 | 16.44 | 16.60 | 16.51 | 2,000 |
| 12 mar 2024 | 17.03 | 17.03 | 16.13 | 16.13 | 16.04 | 3,000 |
| 11 mar 2024 | 16.93 | 16.93 | 16.09 | 16.33 | 16.25 | 2,000 |
| 08 mar 2024 | 15.70 | 17.03 | 15.70 | 16.27 | 16.18 | 3,000 |
| 07 mar 2024 | 16.27 | 17.21 | 16.27 | 16.51 | 16.42 | 7,000 |
| 06 mar 2024 | 16.03 | 16.88 | 16.03 | 16.80 | 16.71 | 2,000 |
| 05 mar 2024 | 16.71 | 16.71 | 16.02 | 16.36 | 16.28 | 1,000 |
| 04 mar 2024 | 16.31 | 16.31 | 15.32 | 15.39 | 15.31 | 5,000 |
| 01 mar 2024 | 16.22 | 16.22 | 15.29 | 15.34 | 15.26 | 1,000 |
| 29 feb 2024 | 15.27 | 15.96 | 15.24 | 15.86 | 15.77 | 1,000 |
| 28 feb 2024 | 14.90 | 16.20 | 14.90 | 15.30 | 15.22 | 2,000 |
| 27 feb 2024 | 15.12 | 15.80 | 15.12 | 15.23 | 15.14 | 4,000 |
| 26 feb 2024 | 14.69 | 15.68 | 14.69 | 14.94 | 14.86 | 3,000 |
| 23 feb 2024 | 15.43 | 15.43 | 14.77 | 15.09 | 15.01 | 2,000 |
| 22 feb 2024 | 15.56 | 15.58 | 14.62 | 15.09 | 15.01 | 4,000 |
| 21 feb 2024 | 15.53 | 15.53 | 14.57 | 14.98 | 14.90 | 5,000 |
| 20 feb 2024 | 15.93 | 15.93 | 14.89 | 15.70 | 15.62 | 6,000 |
| 16 feb 2024 | 15.19 | 16.08 | 15.18 | 15.37 | 15.28 | 2,000 |
| 15 feb 2024 | 15.39 | 15.73 | 15.02 | 15.70 | 15.62 | 2,000 |
| 14 feb 2024 | 14.79 | 15.48 | 14.79 | 14.82 | 14.75 | 27,000 |
| 13 feb 2024 | 15.68 | 15.68 | 15.07 | 15.31 | 15.23 | 4,000 |
| 12 feb 2024 | 15.36 | 15.88 | 14.87 | 15.63 | 15.55 | 2,000 |
| 09 feb 2024 | 14.87 | 15.86 | 14.84 | 15.71 | 15.63 | 1,000 |
| 08 feb 2024 | 15.39 | 15.73 | 15.04 | 15.13 | 15.04 | 2,000 |
| 07 feb 2024 | 16.01 | 16.01 | 15.24 | 15.24 | 15.16 | 1,000 |
| 06 feb 2024 | 15.09 | 16.11 | 15.09 | 15.43 | 15.35 | 3,000 |
| 05 feb 2024 | 15.29 | 16.31 | 15.29 | 16.08 | 15.99 | 2,000 |
| 02 feb 2024 | 15.61 | 15.61 | 14.77 | 14.77 | 14.69 | 1,000 |
| 01 feb 2024 | 14.39 | 14.83 | 13.94 | 14.63 | 14.56 | 7,000 |
| 31 ene 2024 | 13.87 | 14.53 | 13.28 | 13.28 | 13.21 | 4,000 |
| 30 ene 2024 | 14.06 | 14.38 | 13.74 | 14.06 | 13.99 | 2,000 |
| 29 ene 2024 | 14.46 | 14.46 | 13.57 | 14.06 | 13.99 | 4,000 |
| 26 ene 2024 | 14.26 | 14.26 | 13.62 | 13.70 | 13.63 | 2,000 |
| 25 ene 2024 | 13.77 | 14.66 | 13.77 | 14.18 | 14.10 | 2,000 |
| 24 ene 2024 | 14.02 | 14.86 | 14.02 | 14.09 | 14.02 | 2,000 |
| 23 ene 2024 | 14.55 | 14.55 | 13.75 | 14.30 | 14.22 | 4,000 |
| 22 ene 2024 | 14.20 | 14.20 | 13.77 | 14.10 | 14.03 | 6,000 |
| 19 ene 2024 | 13.98 | 13.98 | 13.12 | 13.41 | 13.34 | 4,000 |
| 18 ene 2024 | 12.92 | 14.00 | 12.92 | 13.20 | 13.13 | 4,000 |
| 17 ene 2024 | 12.70 | 13.38 | 12.70 | 13.30 | 13.23 | 4,000 |
| 16 ene 2024 | 14.00 | 14.15 | 13.52 | 14.08 | 14.01 | 4,000 |
| 12 ene 2024 | 14.88 | 14.88 | 14.20 | 14.20 | 14.12 | 1,000 |
| 11 ene 2024 | 14.66 | 14.68 | 14.18 | 14.20 | 14.12 | 1,000 |
| 10 ene 2024 | 14.20 | 14.57 | 14.18 | 14.18 | 14.11 | 2,000 |
| 09 ene 2024 | 14.42 | 14.93 | 14.42 | 14.44 | 14.36 | 2,000 |
| 08 ene 2024 | 14.70 | 15.18 | 14.27 | 14.95 | 14.87 | 10,000 |
| 05 ene 2024 | 14.17 | 15.11 | 14.17 | 14.52 | 14.44 | 3,000 |
| 04 ene 2024 | 15.26 | 15.26 | 14.60 | 15.05 | 14.97 | 1,000 |
| 03 ene 2024 | 15.18 | 15.18 | 14.57 | 14.62 | 14.54 | 8,000 |
| 02 ene 2024 | 14.92 | 15.32 | 14.49 | 14.52 | 14.44 | 16,000 |
| 29 dic 2023 | 15.01 | 15.51 | 14.57 | 14.72 | 14.64 | 6,000 |
| 28 dic 2023 | 15.58 | 15.60 | 14.94 | 15.23 | 15.14 | 1,000 |
| 27 dic 2023 | 14.88 | 15.20 | 14.73 | 14.82 | 14.74 | 3,000 |
| 26 dic 2023 | 14.21 | 15.40 | 14.06 | 14.06 | 13.99 | 45,000 |
| 22 dic 2023 | 14.71 | 15.18 | 14.23 | 14.24 | 14.17 | 8,000 |
| 21 dic 2023 | 14.19 | 15.07 | 14.19 | 14.29 | 14.22 | 6,000 |
| 20 dic 2023 | 13.95 | 14.88 | 13.95 | 14.50 | 14.42 | 2,000 |
| 19 dic 2023 | 14.20 | 15.15 | 14.20 | 14.91 | 14.83 | 3,000 |
| *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.