Italia markets close in 5 hours 28 minutes

FUJIFILM Holdings Corp (FJI.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,28+0,67 (+3,10%)
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202422,2822,2822,2822,2822,28-
02 lug 202421,6121,6121,6121,6121,61-
01 lug 202421,6221,6221,6221,6221,62-
28 giu 202421,8221,8221,8221,8221,82-
27 giu 202421,7621,7621,7621,7621,76-
26 giu 202421,8421,8421,8421,8421,84-
25 giu 202421,6321,6321,6321,6321,63-
24 giu 202421,4621,4621,4621,4621,46-
21 giu 202421,6521,6521,6521,6521,65-
20 giu 202421,7221,7221,7221,7221,72-
19 giu 202421,7821,7821,7821,7821,78-
18 giu 202421,8621,8621,8621,8621,86-
17 giu 202421,6321,6321,6321,6321,63-
14 giu 202421,9721,9721,9721,9721,97-
13 giu 202421,6221,7821,6221,7821,78-
12 giu 202421,7521,7521,7521,7521,75-
11 giu 202422,0522,0522,0522,0522,05-
10 giu 202422,0622,0622,0622,0622,06-
07 giu 202421,7421,7421,7421,7421,74-
06 giu 202421,5521,7021,5521,7021,70110
05 giu 202421,2521,2521,2521,2521,25-
04 giu 202421,1921,1921,1921,1921,19-
03 giu 202421,0621,0621,0621,0621,06-
31 mag 202421,0821,1521,0821,1521,1593
30 mag 202420,9320,9320,9320,9320,93-
29 mag 202420,7920,7920,7920,7920,79-
28 mag 202421,1421,1421,1421,1421,14150
27 mag 202420,8620,8620,8620,8620,8644
24 mag 202420,4220,7220,4220,7220,72500
23 mag 202420,1920,1920,1520,1520,15-
22 mag 202420,1020,1020,1020,1020,10-
21 mag 202420,5120,5120,5020,5020,5010
20 mag 202420,3820,3820,3820,3820,38-
17 mag 202420,1720,1720,1720,1720,17-
16 mag 202420,3120,3120,3120,3120,31-
15 mag 202420,2520,2520,2520,2520,25-
14 mag 202420,4620,4720,4620,4720,47-
13 mag 202420,2220,2220,2020,2020,20-
10 mag 202420,0020,0020,0020,0020,00-
09 mag 202420,5620,5620,5620,5620,56-
08 mag 202420,6520,6520,6520,6520,65-
07 mag 202420,9720,9720,9720,9720,97-
06 mag 202420,5720,6320,5720,6320,6356
03 mag 202420,7420,7420,7420,7420,74-
02 mag 202420,4320,4320,4320,4320,43-
30 apr 202420,1220,1220,1120,1120,11-
29 apr 202419,7519,9119,7519,9119,91-
26 apr 202419,8719,8719,8719,8719,87-
25 apr 202419,9019,9019,9019,9019,90-
24 apr 202420,5320,5320,5320,5320,53-
23 apr 202420,1520,1520,0620,0620,06270
22 apr 202420,2820,2820,2820,2820,28-
19 apr 202420,3320,3320,3320,3320,33-
18 apr 202420,3120,3120,2920,2920,2975
17 apr 202421,0821,0821,0821,0821,08-
16 apr 202420,5020,5020,5020,5020,50-
15 apr 202421,0321,0321,0321,0321,03-
12 apr 202421,2221,3421,2221,3421,34531
11 apr 202420,5420,5420,5220,5220,521
10 apr 202420,4320,4320,4320,4320,43-
09 apr 202420,5020,5020,5020,5020,50-
08 apr 202420,6120,6120,6120,6120,61-
05 apr 202420,3420,3420,3420,3420,34-
04 apr 202420,5320,5320,5320,5320,53-
03 apr 202420,0920,0920,0920,0920,09-
02 apr 202420,4820,5020,4820,5020,50-
28 mar 202420,6820,7420,6820,7420,74-
28 mar 20243.333333 Dividendo
28 mar 20243:1 Frazionamento azionario
27 mar 202420,7020,7020,7020,7017,37-
26 mar 202420,8920,8920,8920,8917,53-
25 mar 202420,9720,9720,9720,9717,60-
22 mar 202421,0421,0421,0321,0317,65-
21 mar 202421,0321,0321,0321,0317,64-
20 mar 202420,5120,5120,5120,5117,21-
19 mar 202420,6820,6820,6820,6817,35-
18 mar 202420,5720,6720,5720,6717,34300
15 mar 202420,2820,3720,2820,3717,09150
14 mar 202420,1320,1320,0020,0016,7866
13 mar 202419,9519,9519,9519,9516,74-
12 mar 202420,0720,0720,0720,0716,84-
11 mar 202419,9519,9519,9519,9516,73-
08 mar 202420,3920,3920,3920,3917,10-
07 mar 202420,4720,5020,4720,5017,20681
06 mar 202420,3820,3820,3820,3817,10-
05 mar 202420,2720,2720,2720,2717,00-
04 mar 202420,1520,1520,1520,1516,90-
01 mar 202420,0120,0120,0120,0116,79-
29 feb 202419,5519,5519,5519,5516,40-
28 feb 202419,7319,7319,7319,7316,56-
27 feb 202419,8619,9019,8619,9016,70-
26 feb 202419,7019,7019,7019,7016,53-
23 feb 202419,3119,3119,3119,3116,20-
22 feb 202419,3519,3519,3519,3516,24-
21 feb 202419,2719,2719,2719,2716,16-
20 feb 202419,2519,2519,2519,2516,15-
19 feb 202419,4119,4119,4119,4116,29-
16 feb 202419,1019,1019,1019,1016,02-
15 feb 202419,1519,1519,1519,1516,07-
14 feb 202419,1319,1319,1319,1316,05-
*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...