Italia markets close in 3 hours 35 minutes
FTSE MIB
34.011,80 +382,59 (+1,14%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,90 +0,79 (+1,01%) Bitcoin EUR
59.561,67 +278,18 (+0,47%)
Fujitsu Limited (FJTSF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:41PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 15,78 | 16,47 | 15,78 | 15,87 | 15,87 | 4.355 |
| 02 mag 2024 | 15,91 | 16,41 | 15,41 | 15,83 | 15,83 | 6.200 |
| 01 mag 2024 | 15,45 | 15,77 | 15,22 | 15,24 | 15,24 | 900 |
| 30 apr 2024 | 14,94 | 15,75 | 14,94 | 15,21 | 15,21 | 800 |
| 29 apr 2024 | 15,66 | 15,82 | 15,19 | 15,58 | 15,58 | 1.600 |
| 26 apr 2024 | 14,80 | 15,81 | 14,80 | 15,18 | 15,18 | 2.100 |
| 25 apr 2024 | 16,25 | 16,68 | 16,25 | 16,68 | 16,68 | 4.900 |
| 24 apr 2024 | 16,13 | 16,55 | 15,97 | 15,97 | 15,97 | 1.200 |
| 23 apr 2024 | 15,44 | 16,44 | 15,44 | 16,23 | 16,23 | 3.300 |
| 22 apr 2024 | 15,45 | 16,21 | 15,45 | 15,63 | 15,63 | 2.500 |
| 19 apr 2024 | 15,52 | 16,12 | 15,52 | 15,56 | 15,56 | 3.100 |
| 18 apr 2024 | 16,12 | 16,28 | 15,69 | 15,70 | 15,70 | 61.900 |
| 17 apr 2024 | 16,73 | 16,73 | 15,75 | 15,88 | 15,88 | 1.400 |
| 16 apr 2024 | 16,67 | 16,67 | 15,76 | 15,76 | 15,76 | 2.500 |
| 15 apr 2024 | 16,97 | 16,97 | 16,00 | 16,06 | 16,06 | 1.700 |
| 12 apr 2024 | 16,85 | 16,85 | 15,99 | 16,06 | 16,06 | 9.800 |
| 11 apr 2024 | 16,61 | 16,77 | 15,77 | 16,49 | 16,49 | 8.800 |
| 10 apr 2024 | 15,95 | 16,37 | 15,79 | 15,80 | 15,80 | 900 |
| 09 apr 2024 | 16,66 | 16,82 | 16,06 | 16,16 | 16,16 | 4.000 |
| 08 apr 2024 | 16,47 | 16,63 | 15,89 | 16,05 | 16,05 | 1.500 |
| 05 apr 2024 | 15,93 | 16,11 | 15,69 | 15,69 | 15,69 | 4.000 |
| 04 apr 2024 | 15,79 | 16,35 | 15,63 | 15,75 | 15,75 | 800 |
| 03 apr 2024 | 16,80 | 16,80 | 15,41 | 15,85 | 15,85 | 3.100 |
| 02 apr 2024 | 15,89 | 16,78 | 15,88 | 16,04 | 16,04 | 2.100 |
| 01 apr 2024 | 15,40 | 17,13 | 15,40 | 15,88 | 15,88 | 4.000 |
| 28 mar 2024 | 15,51 | 16,59 | 15,51 | 16,59 | 16,59 | 2.500 |
| 28 mar 2024 | 0.086 Dividendo | |||||
| 28 mar 2024 | 10:1 Frazionamento azionario | |||||
| 27 mar 2024 | 16,66 | 16,67 | 16,09 | 16,20 | 16,11 | 4.000 |
| 26 mar 2024 | 16,61 | 16,61 | 16,04 | 16,10 | 16,01 | 2.000 |
| 25 mar 2024 | 16,98 | 16,98 | 16,30 | 16,72 | 16,63 | 2.000 |
| 22 mar 2024 | 17,61 | 17,61 | 16,97 | 17,13 | 17,04 | 3.000 |
| 21 mar 2024 | 16,82 | 17,43 | 16,82 | 16,90 | 16,81 | 1.000 |
| 20 mar 2024 | 17,47 | 17,47 | 16,67 | 16,70 | 16,61 | 1.000 |
| 19 mar 2024 | 17,36 | 17,36 | 16,54 | 16,62 | 16,53 | 1.000 |
| 18 mar 2024 | 17,33 | 17,33 | 16,47 | 16,49 | 16,40 | 2.000 |
| 15 mar 2024 | 17,08 | 17,08 | 16,07 | 16,07 | 15,98 | 2.000 |
| 14 mar 2024 | 16,73 | 16,73 | 16,08 | 16,58 | 16,49 | 1.000 |
| 13 mar 2024 | 17,29 | 17,29 | 16,44 | 16,60 | 16,51 | 2.000 |
| 12 mar 2024 | 17,03 | 17,03 | 16,13 | 16,13 | 16,04 | 3.000 |
| 11 mar 2024 | 16,93 | 16,93 | 16,09 | 16,33 | 16,25 | 2.000 |
| 08 mar 2024 | 15,70 | 17,03 | 15,70 | 16,27 | 16,18 | 3.000 |
| 07 mar 2024 | 16,27 | 17,21 | 16,27 | 16,51 | 16,42 | 7.000 |
| 06 mar 2024 | 16,03 | 16,88 | 16,03 | 16,80 | 16,71 | 2.000 |
| 05 mar 2024 | 16,71 | 16,71 | 16,02 | 16,36 | 16,28 | 1.000 |
| 04 mar 2024 | 16,31 | 16,31 | 15,32 | 15,39 | 15,31 | 5.000 |
| 01 mar 2024 | 16,22 | 16,22 | 15,29 | 15,34 | 15,26 | 1.000 |
| 29 feb 2024 | 15,27 | 15,96 | 15,24 | 15,86 | 15,77 | 1.000 |
| 28 feb 2024 | 14,90 | 16,20 | 14,90 | 15,30 | 15,22 | 2.000 |
| 27 feb 2024 | 15,12 | 15,80 | 15,12 | 15,23 | 15,14 | 4.000 |
| 26 feb 2024 | 14,69 | 15,68 | 14,69 | 14,94 | 14,86 | 3.000 |
| 23 feb 2024 | 15,43 | 15,43 | 14,77 | 15,09 | 15,01 | 2.000 |
| 22 feb 2024 | 15,56 | 15,58 | 14,62 | 15,09 | 15,01 | 4.000 |
| 21 feb 2024 | 15,53 | 15,53 | 14,57 | 14,98 | 14,90 | 5.000 |
| 20 feb 2024 | 15,93 | 15,93 | 14,89 | 15,70 | 15,62 | 6.000 |
| 16 feb 2024 | 15,19 | 16,08 | 15,18 | 15,37 | 15,28 | 2.000 |
| 15 feb 2024 | 15,39 | 15,73 | 15,02 | 15,70 | 15,62 | 2.000 |
| 14 feb 2024 | 14,79 | 15,48 | 14,79 | 14,82 | 14,75 | 27.000 |
| 13 feb 2024 | 15,68 | 15,68 | 15,07 | 15,31 | 15,23 | 4.000 |
| 12 feb 2024 | 15,36 | 15,88 | 14,87 | 15,63 | 15,55 | 2.000 |
| 09 feb 2024 | 14,87 | 15,86 | 14,84 | 15,71 | 15,63 | 1.000 |
| 08 feb 2024 | 15,39 | 15,73 | 15,04 | 15,13 | 15,04 | 2.000 |
| 07 feb 2024 | 16,01 | 16,01 | 15,24 | 15,24 | 15,16 | 1.000 |
| 06 feb 2024 | 15,09 | 16,11 | 15,09 | 15,43 | 15,35 | 3.000 |
| 05 feb 2024 | 15,29 | 16,31 | 15,29 | 16,08 | 15,99 | 2.000 |
| 02 feb 2024 | 15,61 | 15,61 | 14,77 | 14,77 | 14,69 | 1.000 |
| 01 feb 2024 | 14,39 | 14,83 | 13,94 | 14,63 | 14,56 | 7.000 |
| 31 gen 2024 | 13,87 | 14,53 | 13,28 | 13,28 | 13,21 | 4.000 |
| 30 gen 2024 | 14,06 | 14,38 | 13,74 | 14,06 | 13,99 | 2.000 |
| 29 gen 2024 | 14,46 | 14,46 | 13,57 | 14,06 | 13,99 | 4.000 |
| 26 gen 2024 | 14,26 | 14,26 | 13,62 | 13,70 | 13,63 | 2.000 |
| 25 gen 2024 | 13,77 | 14,66 | 13,77 | 14,18 | 14,10 | 2.000 |
| 24 gen 2024 | 14,02 | 14,86 | 14,02 | 14,09 | 14,02 | 2.000 |
| 23 gen 2024 | 14,55 | 14,55 | 13,75 | 14,30 | 14,22 | 4.000 |
| 22 gen 2024 | 14,20 | 14,20 | 13,77 | 14,10 | 14,03 | 6.000 |
| 19 gen 2024 | 13,98 | 13,98 | 13,12 | 13,41 | 13,34 | 4.000 |
| 18 gen 2024 | 12,92 | 14,00 | 12,92 | 13,20 | 13,13 | 4.000 |
| 17 gen 2024 | 12,70 | 13,38 | 12,70 | 13,30 | 13,23 | 4.000 |
| 16 gen 2024 | 14,00 | 14,15 | 13,52 | 14,08 | 14,01 | 4.000 |
| 12 gen 2024 | 14,88 | 14,88 | 14,20 | 14,20 | 14,12 | 1.000 |
| 11 gen 2024 | 14,66 | 14,68 | 14,18 | 14,20 | 14,12 | 1.000 |
| 10 gen 2024 | 14,20 | 14,57 | 14,18 | 14,18 | 14,11 | 2.000 |
| 09 gen 2024 | 14,42 | 14,93 | 14,42 | 14,44 | 14,36 | 2.000 |
| 08 gen 2024 | 14,70 | 15,18 | 14,27 | 14,95 | 14,87 | 10.000 |
| 05 gen 2024 | 14,17 | 15,11 | 14,17 | 14,52 | 14,44 | 3.000 |
| 04 gen 2024 | 15,26 | 15,26 | 14,60 | 15,05 | 14,97 | 1.000 |
| 03 gen 2024 | 15,18 | 15,18 | 14,57 | 14,62 | 14,54 | 8.000 |
| 02 gen 2024 | 14,92 | 15,32 | 14,49 | 14,52 | 14,44 | 16.000 |
| 29 dic 2023 | 15,01 | 15,51 | 14,57 | 14,72 | 14,64 | 6.000 |
| 28 dic 2023 | 15,58 | 15,60 | 14,94 | 15,23 | 15,14 | 1.000 |
| 27 dic 2023 | 14,88 | 15,20 | 14,73 | 14,82 | 14,74 | 3.000 |
| 26 dic 2023 | 14,21 | 15,40 | 14,06 | 14,06 | 13,99 | 45.000 |
| 22 dic 2023 | 14,71 | 15,18 | 14,23 | 14,24 | 14,17 | 8.000 |
| 21 dic 2023 | 14,19 | 15,07 | 14,19 | 14,29 | 14,22 | 6.000 |
| 20 dic 2023 | 13,95 | 14,88 | 13,95 | 14,50 | 14,42 | 2.000 |
| 19 dic 2023 | 14,20 | 15,15 | 14,20 | 14,91 | 14,83 | 3.000 |
| 18 dic 2023 | 15,08 | 15,08 | 14,16 | 14,27 | 14,19 | 13.000 |
| 15 dic 2023 | 14,98 | 14,98 | 14,32 | 14,81 | 14,74 | 7.000 |
| 14 dic 2023 | 15,02 | 15,28 | 14,65 | 14,95 | 14,87 | 7.000 |
| 13 dic 2023 | 14,96 | 15,08 | 14,65 | 14,75 | 14,67 | 5.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.