Fast Retailing Co., Ltd. (FRCOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
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 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | - |
| 08 may 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | 100 |
| 07 may 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 06 may 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 03 may 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 02 may 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 01 may 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 30 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | 1,900 |
| 29 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 26 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 25 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 24 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 23 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 22 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 19 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 18 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 17 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
| 16 abr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | 100 |
| 15 abr 2024 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | - |
| 12 abr 2024 | 269.00 | 278.05 | 269.00 | 278.05 | 278.05 | 100 |
| 11 abr 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 200 |
| 10 abr 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | 100 |
| 09 abr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
| 08 abr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
| 05 abr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
| 04 abr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | 100 |
| 03 abr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 02 abr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 01 abr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 28 mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 27 mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 26 mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 25 mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | 100 |
| 22 mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 21 mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 20 mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 100 |
| 19 mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 18 mar 2024 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 100 |
| 15 mar 2024 | 295.99 | 295.99 | 295.99 | 295.99 | 295.99 | - |
| 14 mar 2024 | 295.75 | 295.99 | 295.75 | 295.99 | 295.99 | 100 |
| 13 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 12 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 11 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 08 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 07 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 06 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 05 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 04 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 01 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 29 feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 28 feb 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 100 |
| 28 feb 2024 | 1.096 Dividendo | |||||
| 27 feb 2024 | 294.40 | 294.50 | 294.40 | 294.50 | 293.40 | 100 |
| 26 feb 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 295.74 | - |
| 23 feb 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 295.74 | - |
| 22 feb 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 295.74 | 100 |
| 21 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 20 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 16 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 15 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 14 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 13 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 12 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 09 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 08 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 07 feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.01 | - |
| 06 feb 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 264.01 | 100 |
| 05 feb 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 270.24 | 100 |
| 02 feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 01 feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 31 ene 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 30 ene 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 29 ene 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 26 ene 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 25 ene 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 24 ene 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 23 ene 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.52 | - |
| 22 ene 2024 | 266.50 | 266.50 | 262.50 | 262.50 | 261.52 | 600 |
| 19 ene 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 259.65 | - |
| 18 ene 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 259.65 | - |
| 17 ene 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 259.65 | 100 |
| 16 ene 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.55 | - |
| 12 ene 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.55 | - |
| 11 ene 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.55 | 100 |
| 10 ene 2024 | 238.24 | 238.24 | 238.24 | 238.24 | 237.35 | - |
| 09 ene 2024 | 235.00 | 238.24 | 235.00 | 238.24 | 237.35 | 100 |
| 08 ene 2024 | 234.50 | 234.50 | 234.00 | 234.00 | 233.13 | 100 |
| 05 ene 2024 | 244.83 | 244.83 | 244.83 | 244.83 | 243.92 | - |
| 04 ene 2024 | 244.83 | 244.83 | 244.83 | 244.83 | 243.92 | - |
| 03 ene 2024 | 244.83 | 244.83 | 244.83 | 244.83 | 243.92 | - |
| 02 ene 2024 | 238.66 | 244.83 | 238.66 | 244.83 | 243.92 | 100 |
| 29 dic 2023 | 250.05 | 250.05 | 250.05 | 250.05 | 249.12 | 100 |
| 28 dic 2023 | 255.00 | 255.00 | 254.90 | 255.00 | 254.05 | 100 |
| 27 dic 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 250.07 | - |
| 26 dic 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 250.07 | - |
| 22 dic 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 250.07 | 100 |
| 21 dic 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 20 dic 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 19 dic 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| 18 dic 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 244.09 | - |
| *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.