FSJ

Datos Históricos Fisher (james) & Sons

FSJ Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Ene 2022 394.50 16.00 4.23% 380.00 394.50 380.00 56,273
24 Ene 2022 378.50 -31.50 -7.68% 410.50 412.50 377.00 128,636
21 Ene 2022 410.00 -10.00 -2.38% 410.50 415.50 410.00 118,735
20 Ene 2022 420.00 10.00 2.44% 410.00 422.50 410.00 61,626
19 Ene 2022 410.00 -8.00 -1.91% 419.50 419.50 410.00 55,283
18 Ene 2022 418.00 -29.00 -6.49% 441.50 445.00 417.00 100,339
17 Ene 2022 447.00 25.50 6.05% 432.00 450.50 421.00 104,328
14 Ene 2022 421.50 -21.50 -4.85% 437.50 437.50 421.00 57,223
13 Ene 2022 443.00 18.50 4.36% 430.00 446.50 425.00 126,298
12 Ene 2022 424.50 6.00 1.43% 420.00 425.00 400.50 74,735
11 Ene 2022 418.50 4.50 1.09% 420.50 428.50 411.00 65,244
10 Ene 2022 414.00 -24.50 -5.59% 430.00 434.50 404.50 110,828
07 Ene 2022 438.50 16.00 3.79% 431.50 446.50 431.00 275,332
06 Ene 2022 422.50 30.00 7.64% 400.00 429.00 390.50 239,011
05 Ene 2022 392.50 -13.00 -3.21% 409.50 410.00 386.00 117,307
04 Ene 2022 405.50 36.00 9.74% 377.00 416.50 375.00 258,490
03 Ene 2022 369.50 0.00 +0.00% 369.50 376.00 357.00 0.00
31 Dic 2021 369.50 0.00 +0.00% 369.50 376.00 357.00 0.00
31 Dic 2021 369.50 6.00 1.65% 369.50 376.00 357.00 65,574
30 Dic 2021 363.50 -32.50 -8.21% 400.00 400.00 354.50 331,522
29 Dic 2021 396.00 91.50 30.05% 309.50 400.50 300.00 468,430
28 Dic 2021 304.50 0.00 +0.00% 310.00 310.00 300.00 0.00
27 Dic 2021 304.50 0.00 +0.00% 310.00 310.00 300.00 0.00
24 Dic 2021 304.50 -3.50 -1.14% 310.00 310.00 300.00 73,088
23 Dic 2021 308.00 7.50 2.5% 304.50 310.00 304.00 138,309
22 Dic 2021 300.50 -1.50 -0.5% 301.00 304.00 298.00 134,153
21 Dic 2021 302.00 12.50 4.32% 286.00 304.00 286.00 157,186
20 Dic 2021 289.50 -2.50 -0.86% 290.00 291.00 280.00 67,286
17 Dic 2021 292.00 2.50 0.86% 290.00 299.50 290.00 141,086
16 Dic 2021 289.50 -6.50 -2.2% 296.00 302.50 285.00 198,599
15 Dic 2021 296.00 -7.50 -2.47% 310.00 310.00 293.00 131,598
14 Dic 2021 303.50 -7.00 -2.25% 310.00 310.00 299.50 390,927
13 Dic 2021 310.50 -13.00 -4.02% 320.00 320.00 309.50 78,096
10 Dic 2021 323.50 -6.50 -1.97% 330.50 330.50 320.00 33,334
09 Dic 2021 330.00 -8.00 -2.37% 331.50 336.00 329.50 50,075
08 Dic 2021 338.00 2.00 0.6% 327.50 338.00 327.50 43,715
07 Dic 2021 336.00 18.50 5.83% 315.50 336.50 315.00 145,056
06 Dic 2021 317.50 -0.50 -0.16% 318.00 320.00 313.00 42,237
03 Dic 2021 318.00 -8.50 -2.6% 334.50 334.50 311.50 67,976
02 Dic 2021 326.50 -3.50 -1.06% 326.50 332.00 320.50 63,572
01 Dic 2021 330.00 12.00 3.77% 330.00 335.00 320.50 384,435
30 Nov 2021 318.00 -25.50 -7.42% 343.50 343.50 318.00 304,570
29 Nov 2021 343.50 -6.00 -1.72% 355.00 358.00 340.00 96,185
26 Nov 2021 349.50 -20.50 -5.54% 365.00 365.00 346.50 117,547
25 Nov 2021 370.00 0.00 0.0% 376.00 376.00 368.00 49,396
24 Nov 2021 370.00 -6.50 -1.73% 385.00 385.00 370.00 47,617
23 Nov 2021 376.50 6.50 1.76% 376.00 382.00 360.50 115,758
22 Nov 2021 370.00 -18.50 -4.76% 393.00 393.00 368.00 162,412
19 Nov 2021 388.50 -8.00 -2.02% 395.00 401.50 385.00 69,061
18 Nov 2021 396.50 -7.00 -1.73% 400.00 403.00 391.50 66,661
17 Nov 2021 403.50 3.50 0.88% 395.00 413.50 395.00 52,170
16 Nov 2021 400.00 -8.00 -1.96% 400.00 419.00 398.00 195,905
15 Nov 2021 408.00 13.50 3.42% 403.50 412.00 389.00 330,808
12 Nov 2021 394.50 -4.50 -1.13% 400.50 402.00 386.00 386,545
11 Nov 2021 399.00 -4.50 -1.12% 400.00 405.00 394.00 128,886
10 Nov 2021 403.50 7.50 1.89% 399.50 420.00 399.50 328,803
09 Nov 2021 396.00 -14.50 -3.53% 410.00 411.00 392.00 160,850
08 Nov 2021 410.50 -9.50 -2.26% 420.50 426.50 410.00 172,994
05 Nov 2021 420.00 0.00 0.0% 421.00 428.00 415.00 220,232
04 Nov 2021 420.00 -3.00 -0.71% 426.00 430.00 415.00 88,297
03 Nov 2021 423.00 -1.00 -0.24% 426.50 434.50 420.00 304,945
02 Nov 2021 424.00 11.00 2.66% 427.50 429.00 409.00 342,675
01 Nov 2021 413.00 3.00 0.73% 410.00 425.50 410.00 261,331
29 Oct 2021 410.00 0.00 +0.00% 400.00 425.00 400.00 0.00
29 Oct 2021 410.00 14.00 3.54% 400.00 425.00 400.00 548,955
28 Oct 2021 396.00 -24.50 -5.83% 424.00 430.00 385.50 557,640
Su Consulta Reciente
LSE
FSJ
Fisher (ja..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220126 22:59:10