Fast Retailing Co Ltd (FR7.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 60 |
| 27 jun 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 26 jun 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| 25 jun 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 24 jun 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 21 jun 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 20 jun 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 19 jun 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 18 jun 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 17 jun 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 14 jun 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
| 13 jun 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| 12 jun 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| 11 jun 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| 10 jun 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| 07 jun 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| 06 jun 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
| 05 jun 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 04 jun 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 03 jun 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 31 may 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 30 may 2024 | 236.10 | 236.10 | 229.30 | 229.30 | 229.30 | 60 |
| 29 may 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | - |
| 28 may 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| 27 may 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| 24 may 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| 23 may 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| 22 may 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| 21 may 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 20 may 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 17 may 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 16 may 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 15 may 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 14 may 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 13 may 2024 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | - |
| 10 may 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| 09 may 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| 08 may 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| 07 may 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 06 may 2024 | 247.70 | 250.10 | 247.70 | 250.10 | 250.10 | 25 |
| 03 may 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
| 02 may 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
| 30 abr 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| 29 abr 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| 26 abr 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| 25 abr 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
| 24 abr 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
| 23 abr 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - |
| 22 abr 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
| 19 abr 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
| 18 abr 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
| 17 abr 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - |
| 16 abr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 15 abr 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
| 12 abr 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
| 11 abr 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| 10 abr 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| 09 abr 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| 08 abr 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| 05 abr 2024 | 272.70 | 272.70 | 265.80 | 265.80 | 265.80 | 21 |
| 04 abr 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
| 03 abr 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | - |
| 02 abr 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 28 mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 27 mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 26 mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 25 mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 22 mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 21 mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 20 mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 19 mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 18 mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 15 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 14 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 13 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 12 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 11 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 08 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 07 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 06 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 05 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 04 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 01 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 29 feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 28 feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 28 feb 2024 | 175 Dividendo | |||||
| 27 feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 91.00 | - |
| 26 feb 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 91.00 | 25 |
| 23 feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 89.63 | - |
| 22 feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 89.63 | - |
| 21 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 88.26 | - |
| 20 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 88.26 | - |
| 19 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 88.26 | - |
| 16 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 88.26 | - |
| 15 feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 87.58 | - |
| 14 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 85.53 | - |
| 13 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 84.84 | - |
| 12 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 84.84 | - |
| 09 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 84.84 | - |
| 08 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 84.84 | - |
| *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.