Italia markets closed

Fanuc Corporation (FANUF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,19+0,44 (+1,53%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202430,1130,1129,1929,1929,19100
25 apr 202428,7528,7528,7528,7528,75100
24 apr 202428,9929,7528,2528,3528,351.300
23 apr 202429,3129,3128,7028,7028,701.800
22 apr 202427,9528,4327,9528,4328,4311.500
19 apr 202429,0829,0829,0829,0829,08-
18 apr 202429,0829,0829,0829,0829,0814.300
17 apr 202429,0829,0829,0829,0829,08-
16 apr 202429,0829,0829,0829,0829,0822.500
15 apr 202429,0829,0829,0829,0829,08-
12 apr 202429,0829,0829,0829,0829,08600
11 apr 202429,0429,0828,4729,0829,08400
10 apr 202428,8128,8528,3128,3128,3179.600
09 apr 202428,8128,8528,8128,8528,85300
08 apr 202428,2028,2028,2028,2028,207.500
05 apr 202428,2028,2028,1628,2028,20500
04 apr 202427,3327,3327,3327,3327,3317.500
03 apr 202427,3327,3327,3327,3327,33-
02 apr 202427,3327,3327,3327,3327,33100
01 apr 202427,4127,4127,4127,4127,4112.500
28 mar 202428,3428,3427,4127,4127,413.100
27 mar 202428,4928,4928,4928,4928,49100
26 mar 202428,4528,4528,2928,2928,294.900
25 mar 202428,3028,3028,0028,0028,00100
22 mar 202430,5630,5629,4829,4829,48300
21 mar 202428,6428,6428,6428,6428,64200
20 mar 202430,0030,0029,0029,0029,00200
19 mar 202429,3129,3129,3129,3129,314.100
18 mar 202429,3929,3929,0029,3229,321.400
15 mar 202429,9929,9929,9929,9929,99100
14 mar 202429,1229,1229,1229,1229,12100
13 mar 202428,2628,6228,2628,6228,62500
12 mar 202429,0129,0129,0129,0129,01-
11 mar 202429,6529,6529,0129,0129,01100
08 mar 202430,9330,9329,8629,8629,86100
07 mar 202430,8830,8830,8830,8830,88-
06 mar 202430,8830,8830,8830,8830,8815.000
05 mar 202429,5330,8829,5330,8830,88400
04 mar 202428,9230,4028,9230,0030,0037.200
01 mar 202429,5729,5729,5729,5729,5710.100
29 feb 202429,3529,3529,0029,0029,00200
28 feb 202429,3429,3429,3429,3429,34-
27 feb 202429,3829,6929,0129,3429,3410.700
26 feb 202427,7829,0827,7829,0829,0812.500
23 feb 202428,2728,2728,2728,2728,27100
22 feb 202427,1828,8527,0528,3428,34800
21 feb 202428,2028,2828,2028,2828,28600
20 feb 202426,2426,2426,2426,2426,24-
16 feb 202427,1027,1026,2426,2426,243.400
15 feb 202427,0627,0627,0627,0627,0610.000
14 feb 202426,2926,5426,0026,0026,005.500
13 feb 202427,3227,3227,1027,1027,10100
12 feb 202427,4027,4025,6625,9225,921.000
09 feb 202425,6527,3925,6527,3927,39400
08 feb 202426,9026,9026,9026,9026,90100
07 feb 202427,2527,2527,1027,1027,10200
06 feb 202427,1027,1026,4726,4726,4720.800
05 feb 202428,2428,2427,4028,0028,0075.000
02 feb 202427,1027,1027,1027,1027,10200
01 feb 202427,3527,3527,3027,3027,30500
31 gen 202428,0528,1227,5327,9927,992.300
30 gen 202428,9828,9828,9828,9828,98-
29 gen 202429,0029,0028,9828,9828,9811.500
26 gen 202431,0031,7531,0031,7531,7515.100
25 gen 202428,8128,8128,8128,8128,81300
24 gen 202429,5529,5529,4129,4129,41100
23 gen 202429,3529,3529,2429,2429,241.200
22 gen 202427,7227,7227,7227,7227,7210.000
19 gen 202427,7627,7627,7227,7227,72100
18 gen 202428,0028,7528,0028,7528,7532.600
17 gen 202429,3629,3629,3629,3629,3610.500
16 gen 202430,8230,8230,7830,7830,78100
12 gen 202429,9429,9429,9429,9429,943.800
11 gen 202430,0030,0029,3229,8029,806.600
10 gen 202429,3029,5229,0029,5229,5211.900
09 gen 202428,9428,9828,7328,9628,9621.600
08 gen 202428,8628,9028,4528,4528,45100
05 gen 202428,4428,8428,4428,8428,84100
04 gen 202428,5728,5728,5728,5728,57800
03 gen 202428,9329,1428,4328,5728,576.500
02 gen 202429,9029,9028,3928,3928,39800
29 dic 202330,2230,2229,9429,9429,94700
28 dic 202329,5029,5029,5029,5029,502.600
27 dic 202329,5029,5029,5029,5029,5051.700
26 dic 202328,2130,2528,2129,2529,251.000
22 dic 202328,4729,2228,4728,4728,471.900
21 dic 202329,0029,0028,6328,6328,63500
20 dic 202329,7729,8128,7328,7328,73700
19 dic 202327,9628,5727,9228,5728,57300
18 dic 202328,8128,8527,8228,8528,85800
15 dic 202329,5329,5728,4028,4028,401.000
14 dic 202327,6128,8627,6127,6527,655.200
13 dic 202327,9028,3427,9028,3428,34100
12 dic 202328,0628,0627,6027,6027,602.700
11 dic 202327,7528,4626,7828,4628,462.600
08 dic 202328,1728,1727,7527,7527,752.300
07 dic 202328,6728,7126,9427,5627,565.300
06 dic 202328,3428,3828,0528,0528,05200
05 dic 202326,8226,8226,8226,8226,82-
04 dic 202326,8226,8226,8226,8226,8250.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...