FSJ

Datos Históricos Fisher (james) & Sons

FSJ Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Nov 2022 345.00 -5.00 -1.43% 345.00 345.00 345.00 6,120
24 Nov 2022 350.00 25.00 7.69% 323.00 350.00 323.00 52,899
23 Nov 2022 325.00 13.00 4.17% 309.00 325.00 309.00 9,423
22 Nov 2022 312.00 0.00 0.0% 312.50 317.50 312.00 46,842
21 Nov 2022 312.00 12.50 4.17% 295.00 312.00 295.00 418,715
18 Nov 2022 299.50 -4.50 -1.48% 302.50 302.50 299.00 9,172
17 Nov 2022 304.00 0.00 0.0% 304.50 304.50 300.50 3,954
16 Nov 2022 304.00 -7.50 -2.41% 313.50 317.00 299.00 131,221
15 Nov 2022 311.50 6.50 2.13% 300.50 318.50 300.50 84,065
14 Nov 2022 305.00 15.50 5.35% 287.00 305.00 287.00 24,270
11 Nov 2022 289.50 7.50 2.66% 279.00 289.50 279.00 38,814
10 Nov 2022 282.00 -9.00 -3.09% 290.50 290.50 279.00 35,759
09 Nov 2022 291.00 3.50 1.22% 291.00 291.00 291.00 5,928
08 Nov 2022 287.50 -8.50 -2.87% 300.00 300.00 287.50 16,599
07 Nov 2022 296.00 -6.50 -2.15% 298.00 299.50 292.50 31,098
04 Nov 2022 302.50 32.00 11.83% 273.00 305.00 273.00 121,795
03 Nov 2022 270.50 8.00 3.05% 263.00 290.00 256.50 83,784
02 Nov 2022 262.50 -9.50 -3.49% 275.00 275.00 262.50 82,773
01 Nov 2022 272.00 12.00 4.62% 263.00 272.50 263.00 32,178
31 Oct 2022 260.00 -2.50 -0.95% 260.50 261.00 255.00 55,323
28 Oct 2022 262.50 0.00 +0.00% 263.00 263.00 249.50 0.00
28 Oct 2022 262.50 -2.50 -0.94% 263.00 263.00 249.50 74,858
27 Oct 2022 265.00 13.00 5.16% 262.00 265.00 262.00 79,641
26 Oct 2022 252.00 1.00 0.4% 252.50 252.50 242.00 2,085,023
25 Oct 2022 251.00 -7.00 -2.71% 258.00 258.00 251.00 16,397
24 Oct 2022 258.00 -5.00 -1.9% 258.50 261.50 258.00 90,842
21 Oct 2022 263.00 0.00 0.0% 267.50 268.50 260.50 10,207
20 Oct 2022 263.00 1.00 0.38% 267.50 269.50 260.50 55,313
19 Oct 2022 262.00 -3.50 -1.32% 262.00 264.50 258.00 50,426
18 Oct 2022 265.50 -0.50 -0.19% 270.00 270.00 258.50 34,799
17 Oct 2022 266.00 -8.50 -3.1% 273.00 277.00 262.00 81,608
14 Oct 2022 274.50 -0.50 -0.18% 277.00 277.00 274.00 13,260
13 Oct 2022 275.00 -3.00 -1.08% 279.00 279.00 265.00 44,519
12 Oct 2022 278.00 -20.00 -6.71% 300.00 300.00 269.00 85,608
11 Oct 2022 298.00 -5.50 -1.81% 299.50 301.00 298.00 2,808
10 Oct 2022 303.50 10.50 3.58% 301.00 303.50 296.00 5,247
07 Oct 2022 293.00 9.50 3.35% 280.50 294.00 280.00 42,199
06 Oct 2022 283.50 6.50 2.35% 286.00 286.00 276.00 62,063
05 Oct 2022 277.00 -9.00 -3.15% 277.00 277.00 277.00 7,483
04 Oct 2022 286.00 7.00 2.51% 281.00 286.00 279.50 21,623
03 Oct 2022 279.00 -3.00 -1.06% 284.50 284.50 275.00 43,350
30 Sep 2022 282.00 6.00 2.17% 282.00 295.50 282.00 160,287
29 Sep 2022 276.00 -18.00 -6.12% 297.50 297.50 271.00 83,651
28 Sep 2022 294.00 1.00 0.34% 290.50 302.50 288.00 59,915
27 Sep 2022 293.00 3.00 1.03% 293.00 293.00 293.00 12,241
26 Sep 2022 290.00 -5.00 -1.69% 288.00 300.50 288.00 24,995
23 Sep 2022 295.00 -3.00 -1.01% 298.00 298.00 290.50 66,440
22 Sep 2022 298.00 8.00 2.76% 298.00 298.00 298.00 11,395
21 Sep 2022 290.00 -9.00 -3.01% 290.00 290.00 290.00 4,236
20 Sep 2022 299.00 -6.00 -1.97% 308.00 308.00 293.50 17,742
19 Sep 2022 305.00 0.00 +0.00% 321.00 321.00 305.00 0.00
16 Sep 2022 305.00 -1.00 -0.33% 321.00 321.00 305.00 70,869
15 Sep 2022 306.00 1.00 0.33% 295.50 309.50 295.50 58,920
14 Sep 2022 305.00 2.00 0.66% 300.50 305.00 299.50 148,386
13 Sep 2022 303.00 3.00 1.0% 310.00 317.00 303.00 69,423
12 Sep 2022 300.00 3.50 1.18% 302.50 317.50 300.00 42,391
09 Sep 2022 296.50 7.50 2.6% 283.50 296.50 283.50 99,591
08 Sep 2022 289.00 3.00 1.05% 287.00 291.50 287.00 118,179
07 Sep 2022 286.00 -19.00 -6.23% 287.50 290.50 268.50 143,050
06 Sep 2022 305.00 2.00 0.66% 308.00 308.00 301.00 75,221
05 Sep 2022 303.00 -2.00 -0.66% 306.00 307.00 301.50 73,787
02 Sep 2022 305.00 -9.50 -3.02% 318.00 318.00 300.50 59,837
01 Sep 2022 314.50 -27.50 -8.04% 341.50 342.50 314.50 68,715
31 Ago 2022 342.00 1.00 0.29% 340.00 347.00 335.00 13,757
30 Ago 2022 341.00 11.00 3.33% 342.50 342.50 341.00 26,837
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221128 14:25:33