Fast Retailing Co Ltd (FR7.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 240.30 | 243.20 | 240.30 | 243.20 | 243.20 | - |
| 04 jul 2024 | 236.50 | 240.30 | 236.20 | 240.30 | 240.30 | - |
| 03 jul 2024 | 237.90 | 244.60 | 237.10 | 237.90 | 237.90 | 5 |
| 02 jul 2024 | 234.50 | 234.70 | 233.90 | 234.70 | 234.70 | - |
| 01 jul 2024 | 229.80 | 230.10 | 229.60 | 229.90 | 229.90 | - |
| 28 jun 2024 | 231.70 | 232.20 | 231.30 | 231.30 | 231.30 | - |
| 27 jun 2024 | 231.60 | 231.60 | 230.90 | 230.90 | 230.90 | - |
| 26 jun 2024 | 238.30 | 238.50 | 237.30 | 237.30 | 237.30 | - |
| 25 jun 2024 | 235.20 | 235.80 | 235.20 | 235.30 | 235.30 | - |
| 24 jun 2024 | 232.60 | 232.60 | 232.40 | 232.40 | 232.40 | - |
| 21 jun 2024 | 232.80 | 233.80 | 232.70 | 232.70 | 232.70 | - |
| 20 jun 2024 | 232.40 | 232.40 | 230.40 | 232.40 | 232.40 | - |
| 19 jun 2024 | 232.40 | 234.10 | 232.40 | 234.10 | 234.10 | - |
| 18 jun 2024 | 232.20 | 232.40 | 232.20 | 232.40 | 232.40 | - |
| 17 jun 2024 | 233.60 | 233.60 | 232.00 | 232.00 | 232.00 | - |
| 14 jun 2024 | 234.60 | 234.90 | 233.70 | 233.70 | 233.70 | - |
| 13 jun 2024 | 235.80 | 237.90 | 235.60 | 237.90 | 237.90 | - |
| 12 jun 2024 | 237.90 | 239.80 | 237.80 | 239.40 | 239.40 | - |
| 11 jun 2024 | 243.30 | 247.20 | 242.40 | 247.20 | 247.20 | - |
| 10 jun 2024 | 243.30 | 244.20 | 243.30 | 244.20 | 244.20 | - |
| 07 jun 2024 | 238.80 | 241.30 | 237.30 | 238.80 | 238.80 | - |
| 06 jun 2024 | 236.90 | 236.90 | 236.40 | 236.70 | 236.70 | - |
| 05 jun 2024 | 235.80 | 235.80 | 235.00 | 235.30 | 235.30 | - |
| 04 jun 2024 | 233.80 | 236.80 | 233.80 | 236.80 | 236.80 | - |
| 03 jun 2024 | 236.80 | 237.40 | 236.80 | 237.40 | 237.40 | - |
| 31 may 2024 | 232.60 | 234.80 | 231.40 | 231.50 | 231.50 | - |
| 30 may 2024 | 229.50 | 229.50 | 228.50 | 229.40 | 229.40 | - |
| 29 may 2024 | 236.50 | 236.50 | 232.60 | 232.90 | 232.90 | - |
| 28 may 2024 | 236.00 | 239.30 | 236.00 | 239.30 | 239.30 | - |
| 27 may 2024 | 236.00 | 237.30 | 235.70 | 237.30 | 237.30 | - |
| 24 may 2024 | 233.40 | 233.40 | 233.30 | 233.30 | 233.30 | - |
| 23 may 2024 | 238.50 | 238.70 | 237.70 | 238.00 | 238.00 | - |
| 22 may 2024 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
| 21 may 2024 | 240.30 | 240.70 | 240.20 | 240.60 | 240.60 | - |
| 20 may 2024 | 240.60 | 241.70 | 240.60 | 241.70 | 241.70 | - |
| 17 may 2024 | 237.90 | 238.20 | 237.90 | 238.20 | 238.20 | - |
| 16 may 2024 | 242.50 | 242.50 | 240.90 | 240.90 | 240.90 | - |
| 15 may 2024 | 236.50 | 238.60 | 236.30 | 238.60 | 238.60 | - |
| 14 may 2024 | 236.60 | 241.30 | 235.90 | 235.90 | 235.90 | - |
| 13 may 2024 | 240.30 | 240.30 | 237.20 | 237.20 | 237.20 | - |
| 10 may 2024 | 240.30 | 241.30 | 240.30 | 241.10 | 241.10 | - |
| 09 may 2024 | 238.80 | 239.90 | 238.80 | 239.90 | 239.90 | - |
| 08 may 2024 | 242.80 | 244.10 | 242.00 | 244.10 | 244.10 | - |
| 07 may 2024 | 248.80 | 248.80 | 247.10 | 247.50 | 247.50 | - |
| 06 may 2024 | 245.80 | 246.10 | 245.80 | 246.10 | 246.10 | - |
| 03 may 2024 | 245.80 | 250.30 | 245.80 | 250.30 | 250.30 | - |
| 02 may 2024 | 240.70 | 246.30 | 240.70 | 246.30 | 246.30 | - |
| 30 abr 2024 | 244.40 | 244.40 | 243.40 | 244.30 | 244.30 | - |
| 29 abr 2024 | 245.10 | 248.20 | 245.10 | 246.60 | 246.60 | - |
| 26 abr 2024 | 243.70 | 244.80 | 243.70 | 244.80 | 244.80 | - |
| 25 abr 2024 | 245.10 | 245.40 | 243.50 | 244.80 | 244.80 | - |
| 24 abr 2024 | 255.10 | 257.10 | 255.10 | 255.10 | 255.10 | - |
| 23 abr 2024 | 252.00 | 253.00 | 251.20 | 253.00 | 253.00 | - |
| 22 abr 2024 | 247.60 | 248.50 | 247.60 | 248.50 | 248.50 | - |
| 19 abr 2024 | 243.70 | 243.70 | 242.30 | 242.60 | 242.60 | - |
| 18 abr 2024 | 244.50 | 244.60 | 244.30 | 244.40 | 244.40 | - |
| 17 abr 2024 | 244.40 | 244.40 | 243.70 | 243.70 | 243.70 | - |
| 16 abr 2024 | 245.80 | 245.80 | 245.30 | 245.30 | 245.30 | - |
| 15 abr 2024 | 249.60 | 249.60 | 249.40 | 249.40 | 249.40 | - |
| 12 abr 2024 | 253.80 | 256.00 | 250.60 | 250.60 | 250.60 | - |
| 11 abr 2024 | 264.10 | 266.30 | 262.20 | 264.80 | 264.80 | - |
| 10 abr 2024 | 265.10 | 265.80 | 264.90 | 265.80 | 265.80 | - |
| 09 abr 2024 | 267.70 | 268.20 | 267.60 | 268.20 | 268.20 | - |
| 08 abr 2024 | 268.20 | 268.40 | 268.20 | 268.40 | 268.40 | - |
| 05 abr 2024 | 265.70 | 265.70 | 264.80 | 264.80 | 264.80 | - |
| 04 abr 2024 | 271.20 | 271.20 | 268.20 | 268.20 | 268.20 | - |
| 03 abr 2024 | 274.80 | 276.70 | 273.90 | 276.30 | 276.30 | 5 |
| 02 abr 2024 | 285.00 | 285.00 | 281.20 | 281.60 | 281.60 | - |
| 28 mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 27 mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 26 mar 2024 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | - |
| 25 mar 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 22 mar 2024 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | - |
| 21 mar 2024 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | - |
| 20 mar 2024 | 274.00 | 278.00 | 272.00 | 272.00 | 272.00 | 4 |
| 19 mar 2024 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | - |
| 18 mar 2024 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | - |
| 15 mar 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - |
| 14 mar 2024 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | - |
| 13 mar 2024 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | - |
| 12 mar 2024 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | - |
| 11 mar 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | - |
| 08 mar 2024 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | - |
| 07 mar 2024 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | - |
| 06 mar 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - |
| 05 mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 04 mar 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | - |
| 01 mar 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - |
| 29 feb 2024 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | - |
| 28 feb 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - |
| 28 feb 2024 | 175 Dividendo | |||||
| 27 feb 2024 | 264.00 | 264.00 | 262.00 | 262.00 | 87.00 | - |
| 26 feb 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 87.00 | - |
| 23 feb 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 87.66 | - |
| 22 feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 87.00 | - |
| 21 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 85.67 | - |
| 20 feb 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 84.34 | - |
| 19 feb 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 85.67 | - |
| 16 feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 85.01 | - |
| 15 feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 84.34 | - |
| *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.