Subaru Corporation (FUJHY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:49PM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 11.48 | 11.48 | 11.05 | 11.11 | 11.11 | 39,703 |
| 17 abr 2024 | 11.24 | 11.27 | 11.13 | 11.19 | 11.19 | 26,500 |
| 16 abr 2024 | 11.75 | 11.75 | 11.36 | 11.41 | 11.41 | 35,900 |
| 15 abr 2024 | 11.44 | 11.76 | 11.44 | 11.51 | 11.51 | 34,800 |
| 12 abr 2024 | 11.41 | 11.53 | 11.31 | 11.46 | 11.46 | 22,700 |
| 11 abr 2024 | 11.50 | 11.65 | 11.50 | 11.62 | 11.62 | 47,400 |
| 10 abr 2024 | 11.60 | 11.60 | 11.44 | 11.51 | 11.51 | 51,600 |
| 09 abr 2024 | 11.56 | 11.59 | 11.46 | 11.50 | 11.50 | 18,200 |
| 08 abr 2024 | 11.49 | 11.60 | 11.49 | 11.56 | 11.56 | 17,300 |
| 05 abr 2024 | 11.22 | 11.45 | 11.22 | 11.37 | 11.37 | 37,900 |
| 04 abr 2024 | 11.35 | 11.42 | 11.18 | 11.21 | 11.21 | 70,700 |
| 03 abr 2024 | 11.20 | 11.30 | 11.12 | 11.28 | 11.28 | 206,900 |
| 02 abr 2024 | 10.94 | 10.94 | 10.87 | 10.94 | 10.94 | 69,600 |
| 01 abr 2024 | 11.14 | 11.14 | 10.98 | 11.09 | 11.09 | 44,300 |
| 28 mar 2024 | 11.01 | 11.50 | 11.01 | 11.30 | 11.30 | 15,200 |
| 27 mar 2024 | 11.20 | 11.50 | 11.20 | 11.31 | 11.31 | 28,900 |
| 26 mar 2024 | 11.48 | 11.50 | 11.35 | 11.43 | 11.43 | 39,000 |
| 25 mar 2024 | 11.33 | 11.38 | 11.16 | 11.17 | 11.17 | 144,600 |
| 22 mar 2024 | 11.33 | 11.48 | 11.33 | 11.38 | 11.38 | 39,500 |
| 21 mar 2024 | 11.42 | 11.42 | 11.28 | 11.28 | 11.28 | 19,700 |
| 20 mar 2024 | 11.25 | 11.48 | 11.15 | 11.42 | 11.42 | 40,000 |
| 19 mar 2024 | 11.00 | 11.25 | 10.98 | 11.24 | 11.24 | 47,800 |
| 18 mar 2024 | 10.65 | 11.22 | 10.62 | 10.89 | 10.89 | 27,600 |
| 15 mar 2024 | 10.65 | 10.72 | 10.62 | 10.64 | 10.64 | 42,000 |
| 14 mar 2024 | 10.27 | 10.58 | 10.27 | 10.51 | 10.51 | 21,100 |
| 13 mar 2024 | 10.16 | 10.78 | 10.16 | 10.47 | 10.47 | 38,400 |
| 12 mar 2024 | 10.25 | 10.87 | 10.25 | 10.58 | 10.58 | 86,000 |
| 11 mar 2024 | 10.65 | 10.65 | 10.26 | 10.26 | 10.26 | 27,000 |
| 08 mar 2024 | 10.81 | 10.81 | 10.50 | 10.52 | 10.52 | 31,000 |
| 07 mar 2024 | 10.98 | 10.98 | 10.78 | 10.96 | 10.96 | 63,300 |
| 06 mar 2024 | 11.30 | 11.47 | 11.30 | 11.42 | 11.42 | 35,700 |
| 05 mar 2024 | 10.72 | 11.24 | 10.72 | 11.04 | 11.04 | 20,300 |
| 04 mar 2024 | 11.13 | 11.24 | 10.85 | 11.03 | 11.03 | 28,000 |
| 01 mar 2024 | 11.02 | 11.28 | 11.02 | 11.23 | 11.23 | 57,800 |
| 29 feb 2024 | 11.20 | 11.64 | 11.20 | 11.22 | 11.22 | 38,300 |
| 28 feb 2024 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | 83,400 |
| 27 feb 2024 | 11.59 | 11.59 | 11.08 | 11.15 | 11.15 | 63,200 |
| 26 feb 2024 | 11.25 | 11.35 | 11.03 | 11.10 | 11.10 | 36,100 |
| 23 feb 2024 | 11.57 | 11.57 | 11.05 | 11.19 | 11.19 | 30,800 |
| 22 feb 2024 | 11.15 | 11.15 | 10.98 | 11.15 | 11.15 | 52,200 |
| 21 feb 2024 | 11.02 | 11.24 | 10.97 | 11.06 | 11.06 | 54,800 |
| 20 feb 2024 | 11.13 | 11.18 | 11.05 | 11.05 | 11.05 | 22,900 |
| 16 feb 2024 | 10.88 | 11.25 | 10.88 | 11.01 | 11.01 | 31,900 |
| 15 feb 2024 | 11.56 | 11.56 | 11.15 | 11.24 | 11.24 | 96,400 |
| 14 feb 2024 | 10.83 | 11.06 | 10.83 | 11.05 | 11.05 | 87,500 |
| 13 feb 2024 | 11.00 | 11.13 | 10.95 | 11.06 | 11.06 | 33,700 |
| 12 feb 2024 | 10.83 | 10.94 | 10.83 | 10.90 | 10.90 | 24,700 |
| 09 feb 2024 | 10.86 | 10.86 | 10.71 | 10.83 | 10.83 | 120,900 |
| 08 feb 2024 | 10.85 | 10.93 | 10.75 | 10.84 | 10.84 | 534,700 |
| 07 feb 2024 | 10.42 | 10.49 | 10.42 | 10.49 | 10.49 | 317,600 |
| 06 feb 2024 | 10.08 | 10.25 | 10.01 | 10.24 | 10.24 | 110,900 |
| 05 feb 2024 | 10.07 | 10.07 | 9.94 | 10.00 | 10.00 | 28,200 |
| 02 feb 2024 | 9.93 | 10.03 | 9.89 | 10.03 | 10.03 | 106,100 |
| 01 feb 2024 | 9.97 | 10.00 | 9.91 | 10.00 | 10.00 | 13,000 |
| 31 ene 2024 | 10.08 | 10.08 | 9.98 | 9.99 | 9.99 | 95,200 |
| 30 ene 2024 | 9.93 | 9.98 | 9.91 | 9.98 | 9.98 | 31,600 |
| 29 ene 2024 | 9.90 | 10.01 | 9.86 | 9.99 | 9.99 | 75,500 |
| 26 ene 2024 | 9.77 | 9.87 | 9.74 | 9.86 | 9.86 | 25,200 |
| 25 ene 2024 | 9.80 | 9.80 | 9.71 | 9.73 | 9.73 | 149,100 |
| 24 ene 2024 | 9.92 | 9.92 | 9.77 | 9.85 | 9.85 | 15,200 |
| 23 ene 2024 | 9.90 | 9.96 | 9.76 | 9.94 | 9.94 | 19,900 |
| 22 ene 2024 | 9.93 | 10.03 | 9.93 | 10.01 | 10.01 | 40,200 |
| 19 ene 2024 | 9.79 | 9.80 | 9.69 | 9.76 | 9.76 | 13,800 |
| 18 ene 2024 | 9.63 | 9.81 | 9.63 | 9.80 | 9.80 | 39,300 |
| 17 ene 2024 | 9.59 | 9.59 | 9.54 | 9.59 | 9.59 | 90,600 |
| 16 ene 2024 | 9.78 | 9.78 | 9.65 | 9.66 | 9.66 | 28,400 |
| 12 ene 2024 | 9.79 | 9.83 | 9.71 | 9.76 | 9.76 | 23,400 |
| 11 ene 2024 | 9.75 | 9.86 | 9.71 | 9.82 | 9.82 | 36,600 |
| 10 ene 2024 | 9.80 | 9.80 | 9.60 | 9.67 | 9.67 | 117,000 |
| 09 ene 2024 | 9.69 | 9.69 | 9.42 | 9.49 | 9.49 | 94,400 |
| 08 ene 2024 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 27,800 |
| 05 ene 2024 | 9.50 | 9.66 | 9.43 | 9.54 | 9.54 | 51,100 |
| 04 ene 2024 | 9.11 | 9.41 | 9.11 | 9.35 | 9.35 | 82,900 |
| 03 ene 2024 | 9.02 | 9.07 | 8.95 | 8.99 | 8.99 | 41,700 |
| 02 ene 2024 | 9.27 | 9.27 | 8.98 | 8.98 | 8.98 | 28,000 |
| 29 dic 2023 | 9.00 | 9.11 | 9.00 | 9.07 | 9.07 | 28,000 |
| 28 dic 2023 | 8.99 | 9.06 | 8.97 | 9.02 | 9.02 | 60,400 |
| 27 dic 2023 | 9.14 | 9.14 | 8.92 | 8.97 | 8.97 | 29,800 |
| 26 dic 2023 | 9.14 | 9.14 | 8.96 | 9.01 | 9.01 | 20,800 |
| 22 dic 2023 | 9.19 | 9.19 | 9.04 | 9.06 | 9.06 | 23,600 |
| 21 dic 2023 | 9.14 | 9.14 | 8.92 | 9.01 | 9.01 | 66,400 |
| 20 dic 2023 | 9.04 | 9.20 | 8.90 | 9.07 | 9.07 | 59,200 |
| 19 dic 2023 | 9.00 | 9.06 | 8.97 | 9.02 | 9.02 | 79,100 |
| 18 dic 2023 | 8.72 | 8.99 | 8.72 | 8.94 | 8.94 | 54,700 |
| 15 dic 2023 | 8.84 | 8.92 | 8.84 | 8.84 | 8.84 | 43,600 |
| 14 dic 2023 | 8.31 | 8.79 | 8.31 | 8.63 | 8.63 | 114,600 |
| 13 dic 2023 | 8.84 | 8.90 | 8.78 | 8.89 | 8.89 | 124,000 |
| 12 dic 2023 | 8.65 | 9.21 | 8.65 | 8.99 | 8.99 | 33,700 |
| 11 dic 2023 | 9.15 | 9.15 | 8.88 | 8.96 | 8.96 | 33,900 |
| 08 dic 2023 | 9.03 | 9.03 | 8.81 | 8.92 | 8.92 | 68,500 |
| 07 dic 2023 | 9.09 | 9.11 | 8.94 | 9.03 | 9.03 | 83,600 |
| 06 dic 2023 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 35,700 |
| 05 dic 2023 | 8.98 | 9.05 | 8.98 | 9.02 | 9.02 | 39,600 |
| 04 dic 2023 | 8.98 | 8.98 | 8.63 | 8.76 | 8.76 | 46,600 |
| 01 dic 2023 | 8.91 | 8.97 | 8.90 | 8.97 | 8.97 | 32,700 |
| 30 nov 2023 | 8.98 | 8.98 | 8.74 | 8.88 | 8.88 | 28,800 |
| 29 nov 2023 | 8.45 | 8.76 | 8.45 | 8.72 | 8.72 | 36,300 |
| 28 nov 2023 | 8.90 | 8.90 | 8.82 | 8.87 | 8.87 | 25,300 |
| 27 nov 2023 | 9.19 | 9.19 | 8.92 | 8.94 | 8.94 | 36,700 |
| 24 nov 2023 | 9.28 | 9.28 | 9.01 | 9.04 | 9.04 | 14,400 |
| *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.