Marchés français ouverture 3 h 10 min

Advantest Corporation (ATEYY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
34,80-0,62 (-1,75 %)
À la clôture : 03:59PM EDT
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 202435,6535,6734,8034,8034,80112 700
15 mai 202435,5535,5534,7135,4235,42104 900
14 mai 202432,5634,0532,5634,0334,0385 500
13 mai 202432,7432,8932,6332,8432,8468 300
10 mai 202431,9133,2031,9133,0233,0294 900
09 mai 202432,7733,0332,6633,0133,0194 800
08 mai 202433,0333,2633,0333,2433,2473 700
07 mai 202432,7033,7132,7033,4533,45159 500
06 mai 202433,9534,3833,8034,3434,34160 300
03 mai 202433,0134,1033,0034,0634,06292 900
02 mai 202432,8233,2532,5333,2333,23120 500
01 mai 202432,3432,7931,5531,8931,89815 300
30 avr. 202432,2532,2531,5531,6631,662 763 900
29 avr. 202432,1532,5931,8632,3032,30454 000
26 avr. 202432,0532,1831,5232,1532,15579 900
25 avr. 202433,0334,7933,0334,6834,681 888 900
24 avr. 202434,7635,0134,2634,6034,60413 600
23 avr. 202434,5034,5033,8834,3134,312 063 900
22 avr. 202433,8934,1833,4134,0134,013 075 900
19 avr. 202436,8836,8834,2534,2934,291 297 400
18 avr. 202436,4636,8636,1136,2636,262 701 800
17 avr. 202435,3935,6634,5534,5734,57970 800
16 avr. 202436,7837,2936,5937,2537,251 210 300
15 avr. 202438,5838,7537,5737,8337,8386 400
12 avr. 202438,3038,5038,0238,2438,2453 200
11 avr. 202438,9839,6338,6039,5039,50107 400
10 avr. 202438,4839,1038,3738,6438,6480 600
09 avr. 202439,3539,7039,0439,4139,4193 700
08 avr. 202439,4939,6839,3039,4339,4364 200
05 avr. 202439,9840,5239,7340,2640,26103 900
04 avr. 202442,3342,3340,7340,7340,7380 000
03 avr. 202441,6942,8041,5742,4842,4892 300
02 avr. 202441,8341,9441,5141,9441,9455 200
01 avr. 202443,9943,9943,0743,5843,5867 700
28 mars 202444,2244,6344,0644,5844,5840 100
27 mars 202444,6644,7044,0944,5444,5483 000
26 mars 202444,8945,0944,5344,6844,6885 700
25 mars 202444,0244,6443,0544,6344,6351 600
22 mars 202441,7943,5241,7943,4043,4048 700
21 mars 202444,7345,7644,5445,0045,00115 000
20 mars 202443,7944,5043,6044,5044,5071 900
19 mars 202443,5443,6642,7743,6043,60127 800
18 mars 202444,3145,2744,3144,7344,7376 900
15 mars 202443,2943,7043,0243,4943,4981 900
14 mars 202443,9243,9242,8143,1743,1795 600
13 mars 202444,6944,7144,1944,3044,3057 100
12 mars 202445,6246,1245,0046,1246,12139 700
11 mars 202444,0244,2043,4943,6743,67108 100
08 mars 202446,8646,9545,0445,2045,20103 200
07 mars 202447,2848,2047,2648,0748,07105 300
06 mars 202449,7049,9049,0249,4049,4081 600
05 mars 202449,2749,2746,6547,0847,08110 200
04 mars 202449,2049,3848,9549,1249,12134 000
01 mars 202448,3549,1447,3748,8548,85149 600
29 févr. 202446,5946,9946,1946,9046,9090 200
28 févr. 202445,4045,5345,1645,1645,1628 800
27 févr. 202447,5547,5545,8346,0446,0464 200
26 févr. 202448,4548,4547,1447,6047,6060 500
23 févr. 202448,6648,8947,6747,6747,6783 400
22 févr. 202447,6748,2247,6048,0348,03105 300
21 févr. 202443,0043,7942,9743,5043,501 253 300
20 févr. 202445,0045,1343,0043,5043,50837 200
16 févr. 202447,0047,0046,0046,0146,0184 600
15 févr. 202447,2447,3546,6347,2347,23524 800
14 févr. 202446,4246,8245,8546,0746,07549 300
13 févr. 202443,6044,7443,6044,0744,07111 400
12 févr. 202445,3545,5544,7145,0945,09137 400
09 févr. 202444,4745,0344,3244,9044,90155 700
08 févr. 202444,0445,2243,9445,2245,22195 100
07 févr. 202441,5341,9241,4141,8541,8579 000
06 févr. 202441,3641,4640,3740,6540,6579 700
05 févr. 202440,3640,5939,8040,4140,41215 500
02 févr. 202441,4042,1741,2542,0842,0861 400
01 févr. 202440,3040,9840,0640,6540,65124 700
31 janv. 202439,9440,5739,6739,7339,7379 100
30 janv. 202439,4039,4538,7438,7938,79110 600
29 janv. 202438,9039,1838,5439,0939,09468 400
26 janv. 202438,9838,9838,4838,5738,57211 800
25 janv. 202441,1341,2240,2740,4640,46112 100
24 janv. 202440,5942,5040,5941,2541,25174 400
23 janv. 202439,7940,0339,5339,8539,85100 200
22 janv. 202441,0141,0140,5340,6740,67115 200
19 janv. 202439,8740,7439,4040,7440,74116 100
18 janv. 202437,0237,8536,9237,4537,45124 400
17 janv. 202435,3535,5134,7635,3335,33159 900
16 janv. 202435,1736,2035,0436,0436,04362 400
12 janv. 202434,6035,0834,6034,8234,82142 200
11 janv. 202434,9135,4934,3135,2135,21226 200
10 janv. 202434,7735,0634,2134,5134,51115 300
09 janv. 202434,2534,7434,1534,5134,51141 100
08 janv. 202433,3034,1231,1934,0934,09513 500
05 janv. 202433,2233,2232,3132,8832,88129 400
04 janv. 202431,7832,4431,2931,9131,91213 300
03 janv. 202432,6532,6531,9032,1132,11101 400
02 janv. 202434,5034,5032,6532,6532,65192 200
29 déc. 202333,9434,0533,5833,7533,75129 700
28 déc. 202332,9534,0632,9533,9033,90104 700
27 déc. 202334,7434,9134,1934,4134,4168 800
26 déc. 202335,1035,1034,0034,3034,30125 500
22 déc. 202332,7634,6632,7634,1034,10101 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...