Subaru Corporation (FUJHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:15PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21.58 | 21.67 | 21.54 | 21.67 | 21.67 | 1,300 |
| 25 abr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 500 |
| 24 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 3,800 |
| 23 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 22 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 19 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 18 abr 2024 | 23.00 | 23.00 | 22.38 | 22.38 | 22.38 | 400 |
| 17 abr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 9,400 |
| 16 abr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
| 15 abr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 12 abr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 11 abr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 10 abr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 400 |
| 09 abr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 08 abr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 100 |
| 05 abr 2024 | 22.81 | 22.85 | 22.81 | 22.85 | 22.85 | 800 |
| 04 abr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 03 abr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 02 abr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 01 abr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 28 mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 200 |
| 28 mar 2024 | 0.317 Dividendo | |||||
| 27 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - |
| 26 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | 1,000 |
| 25 mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.53 | - |
| 22 mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.53 | - |
| 21 mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.53 | - |
| 20 mar 2024 | 22.37 | 22.84 | 21.84 | 22.84 | 22.53 | 4,000 |
| 19 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.68 | 100 |
| 18 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.04 | 100 |
| 15 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.45 | - |
| 14 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.45 | 400 |
| 13 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
| 12 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
| 11 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
| 08 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
| 07 mar 2024 | 22.68 | 22.68 | 21.99 | 21.99 | 21.69 | 400 |
| 06 mar 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 22.68 | 900 |
| 05 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.03 | - |
| 04 mar 2024 | 23.02 | 23.02 | 22.34 | 22.34 | 22.03 | 200 |
| 01 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | - |
| 29 feb 2024 | 23.38 | 23.38 | 22.60 | 22.60 | 22.29 | 400 |
| 28 feb 2024 | 22.01 | 22.60 | 22.01 | 22.60 | 22.29 | 3,800 |
| 27 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | - |
| 26 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | - |
| 23 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | - |
| 22 feb 2024 | 22.30 | 22.30 | 21.83 | 21.83 | 21.53 | 600 |
| 21 feb 2024 | 22.25 | 22.26 | 22.25 | 22.26 | 21.95 | 800 |
| 20 feb 2024 | 22.48 | 22.48 | 22.45 | 22.45 | 22.14 | 400 |
| 16 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.18 | - |
| 15 feb 2024 | 21.44 | 22.49 | 21.44 | 22.49 | 22.18 | 400 |
| 14 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| 13 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| 12 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| 09 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | 1,100 |
| 08 feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.15 | - |
| 07 feb 2024 | 21.00 | 21.05 | 20.43 | 20.43 | 20.15 | 1,700 |
| 06 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.22 | 1,000 |
| 05 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 02 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 01 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 1,500 |
| 31 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 30 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 29 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 26 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 100 |
| 25 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 24 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 23 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 22 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 400 |
| 19 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 18 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 17 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 16 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 12 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 11 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - |
| 10 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | 200 |
| 09 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.90 | 1,100 |
| 08 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.91 | - |
| 05 ene 2024 | 19.26 | 19.26 | 19.17 | 19.17 | 18.91 | 200 |
| 04 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.44 | - |
| 03 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.44 | 100 |
| 02 ene 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.30 | 800 |
| 29 dic 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.41 | 1,100 |
| 28 dic 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.79 | 300 |
| 27 dic 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 26 dic 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 22 dic 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 21 dic 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | 600 |
| 20 dic 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.54 | - |
| 19 dic 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.54 | - |
| 18 dic 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.54 | - |
| 15 dic 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.54 | 200 |
| 14 dic 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.09 | - |
| 13 dic 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.09 | - |
| 12 dic 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.09 | - |
| 11 dic 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.09 | 200 |
| 08 dic 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.74 | - |
| 07 dic 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.74 | 300 |
| 06 dic 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.42 | - |
| 05 dic 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.42 | - |
| *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.