Fujitsu Limited (FUJ1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:15AM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 100 |
| 28 jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 27 jun 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 26 jun 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 25 jun 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 24 jun 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 21 jun 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 20 jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 19 jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 18 jun 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 17 jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 14 jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 13 jun 2024 | 14.13 | 14.71 | 14.13 | 14.71 | 14.71 | 100 |
| 12 jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 11 jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 10 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 07 jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1,000 |
| 06 jun 2024 | 13.75 | 13.89 | 13.75 | 13.89 | 13.89 | 60 |
| 05 jun 2024 | 13.62 | 13.70 | 13.62 | 13.70 | 13.70 | 100 |
| 04 jun 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 03 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 31 may 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 30 may 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 29 may 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 28 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 27 may 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2,500 |
| 24 may 2024 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 40 |
| 23 may 2024 | 13.53 | 14.15 | 13.53 | 14.15 | 14.15 | 140 |
| 22 may 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 21 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 20 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 17 may 2024 | 13.62 | 13.69 | 13.62 | 13.69 | 13.69 | 400 |
| 16 may 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 15 may 2024 | 13.47 | 13.50 | 13.47 | 13.50 | 13.50 | 200 |
| 14 may 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 13 may 2024 | 13.76 | 14.20 | 13.76 | 14.20 | 14.20 | 250 |
| 10 may 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 09 may 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 08 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 07 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 06 may 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 03 may 2024 | 14.71 | 15.27 | 14.71 | 15.27 | 15.27 | 200 |
| 02 may 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 30 abr 2024 | 14.18 | 14.25 | 14.18 | 14.25 | 14.25 | - |
| 29 abr 2024 | 14.18 | 14.18 | 14.14 | 14.14 | 14.14 | 180 |
| 26 abr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 25 abr 2024 | 15.24 | 15.30 | 15.24 | 15.30 | 15.30 | 35 |
| 24 abr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 23 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 19 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 18 abr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 17 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 16 abr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 15 abr 2024 | 15.07 | 15.13 | 15.07 | 15.13 | 15.13 | 35 |
| 12 abr 2024 | 15.07 | 15.79 | 15.07 | 15.79 | 15.79 | 64 |
| 11 abr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 10 abr 2024 | 14.73 | 14.84 | 14.69 | 14.84 | 14.84 | 1,050 |
| 09 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 08 abr 2024 | 14.74 | 14.75 | 14.74 | 14.75 | 14.75 | 620 |
| 05 abr 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 14.25 | 290 |
| 04 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 28 |
| 03 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 02 abr 2024 | 14.91 | 15.52 | 14.91 | 15.52 | 15.52 | 100 |
| 28 mar 2024 | 14.48 | 15.39 | 14.48 | 15.38 | 15.38 | 424 |
| 28 mar 2024 | 13 Dividendo | |||||
| 28 mar 2024 | 10:1 División de acciones | |||||
| 27 mar 2024 | 14.80 | 15.43 | 14.80 | 15.43 | 2.42 | 240 |
| 26 mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 2.32 | - |
| 25 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 2.47 | 180 |
| 22 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 2.45 | 1,500 |
| 21 mar 2024 | 15.26 | 15.60 | 15.26 | 15.31 | 2.41 | 1,700 |
| 20 mar 2024 | 15.09 | 15.10 | 15.09 | 15.10 | 2.37 | - |
| 19 mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 2.39 | - |
| 18 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 2.38 | - |
| 15 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 2.34 | - |
| 14 mar 2024 | 14.69 | 14.80 | 14.69 | 14.80 | 2.33 | 220 |
| 13 mar 2024 | 14.99 | 15.36 | 14.99 | 15.36 | 2.41 | 100 |
| 12 mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 2.32 | - |
| 11 mar 2024 | 14.83 | 15.00 | 14.83 | 15.00 | 2.36 | 1,060 |
| 08 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 2.32 | - |
| 07 mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 2.37 | - |
| 06 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 2.33 | - |
| 05 mar 2024 | 14.73 | 14.75 | 14.73 | 14.75 | 2.32 | 300 |
| 04 mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 2.34 | 250 |
| 01 mar 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 2.26 | 800 |
| 29 feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 2.22 | - |
| 28 feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 2.22 | - |
| 27 feb 2024 | 13.95 | 14.35 | 13.95 | 14.35 | 2.26 | 100 |
| 26 feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 2.17 | - |
| 23 feb 2024 | 13.65 | 13.94 | 13.65 | 13.94 | 2.19 | 90 |
| 22 feb 2024 | 13.66 | 14.10 | 13.66 | 14.10 | 2.22 | 360 |
| 21 feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 2.15 | - |
| 20 feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 2.20 | - |
| 19 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 2.23 | - |
| 16 feb 2024 | 14.34 | 14.34 | 14.32 | 14.32 | 2.25 | 30 |
| 15 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 2.21 | - |
| 14 feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 2.26 | 220 |
| 13 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 2.21 | - |
| 12 feb 2024 | 13.97 | 13.97 | 13.96 | 13.96 | 2.19 | 200 |
| *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.