La bourse est fermée

FARO Technologies, Inc. (FARO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,19+0,43 (+2,29 %)
À partir de 02:27PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202419,1119,2318,8119,1919,1936 085
14 mai 202419,1419,1418,6718,7618,7696 300
13 mai 202419,1819,3018,6718,7618,76115 300
10 mai 202419,5919,5918,7118,9518,95112 000
09 mai 202418,7319,5918,4319,5719,57144 500
08 mai 202418,5819,0218,4718,8018,80118 800
07 mai 202418,3718,8418,2318,8318,83147 200
06 mai 202418,2518,3317,8018,2418,24216 700
03 mai 202418,9418,9618,0218,1618,16164 300
02 mai 202419,3419,4218,3418,3518,35191 200
01 mai 202418,8719,4218,8018,8918,8970 100
30 avr. 202418,7818,9018,4818,7518,75148 800
29 avr. 202419,0819,2018,9119,0419,0494 300
26 avr. 202418,5319,1318,3518,9218,92128 400
25 avr. 202418,3218,6118,3018,4518,45143 100
24 avr. 202418,9919,1218,4518,6218,6296 700
23 avr. 202418,6119,2918,6119,0019,00123 600
22 avr. 202418,7718,7718,5218,5618,56112 600
19 avr. 202418,2018,7818,1718,7118,71172 300
18 avr. 202418,4318,6518,2918,3218,32156 400
17 avr. 202419,0619,1018,4018,4018,40167 200
16 avr. 202419,2419,2418,8218,8218,82102 400
15 avr. 202419,6219,8219,2219,3519,35167 800
12 avr. 202419,8420,0819,4319,6419,64151 900
11 avr. 202420,1120,2119,8019,9819,98101 900
10 avr. 202419,9020,0219,7019,9319,93119 700
09 avr. 202420,7920,8120,4020,5620,5674 200
08 avr. 202420,3920,6820,2520,5820,58235 100
05 avr. 202420,3320,5020,1820,3520,3571 700
04 avr. 202421,2121,3120,4220,4320,43106 100
03 avr. 202420,6621,3320,6621,0021,00180 200
02 avr. 202420,9521,0720,6420,8720,87101 800
01 avr. 202421,5521,6321,1121,3521,35155 400
28 mars 202421,5521,7321,2521,5121,51175 500
27 mars 202421,0721,6220,9521,6121,61188 300
26 mars 202421,2921,4420,8020,8720,87169 900
25 mars 202421,4421,7120,7420,9620,96175 600
22 mars 202421,5821,5821,2221,4221,42102 500
21 mars 202421,5121,9921,5021,5821,58293 900
20 mars 202420,7921,6320,7121,3521,35115 900
19 mars 202420,1920,9120,1220,7520,75225 200
18 mars 202420,2120,7220,0820,3320,33243 700
15 mars 202420,0820,3419,9020,1120,111 255 100
14 mars 202420,0320,5319,9720,2020,20308 600
13 mars 202420,8720,8719,7020,0920,09400 900
12 mars 202421,0021,0320,4020,9420,94380 000
11 mars 202421,4021,8420,6720,8720,87323 500
08 mars 202421,7722,0021,2821,7121,71373 900
07 mars 202421,7821,7821,2721,5421,54320 200
06 mars 202421,9322,1321,3221,5421,54417 900
05 mars 202421,6622,0621,2221,4821,48334 800
04 mars 202421,9622,5221,9422,0022,00211 300
01 mars 202422,5022,5121,6922,0122,01271 600
29 févr. 202423,0023,1122,1522,3922,39303 600
28 févr. 202422,8024,8022,0622,4022,40518 000
27 févr. 202422,0022,1421,7522,1122,11312 300
26 févr. 202420,8921,7920,6121,7921,79162 900
23 févr. 202421,3921,3920,8520,8820,88140 700
22 févr. 202421,4021,5021,1621,3621,36208 600
21 févr. 202421,5021,5020,9021,2821,28201 200
20 févr. 202422,1822,2921,8021,9221,92156 400
16 févr. 202422,6322,8222,1922,6422,64166 400
15 févr. 202422,4423,0022,3322,9222,92183 500
14 févr. 202421,7222,3621,3322,2822,28141 500
13 févr. 202422,3622,3621,0021,2821,28337 700
12 févr. 202423,1623,6823,1023,4123,41148 300
09 févr. 202422,8423,0922,5923,0123,0194 600
08 févr. 202422,0022,6321,9022,5922,59264 500
07 févr. 202422,5722,7522,0022,0022,00111 300
06 févr. 202422,2122,7322,2022,5422,5490 500
05 févr. 202422,1722,5921,8022,2922,29143 300
02 févr. 202422,8723,1822,4622,5322,53132 400
01 févr. 202422,8023,1822,4523,1723,1799 200
31 janv. 202423,2323,8622,6322,6422,64134 200
30 janv. 202423,5124,2123,3923,4123,41187 200
29 janv. 202422,7123,7222,2423,6723,67218 600
26 janv. 202422,8022,8022,3422,5522,55116 800
25 janv. 202422,0622,5722,0622,5522,55324 700
24 janv. 202422,3422,3421,6721,7421,74192 600
23 janv. 202421,6622,2321,4621,9821,98129 500
22 janv. 202420,9021,9020,8721,4021,40259 900
19 janv. 202420,5520,9120,1820,7520,75230 800
18 janv. 202421,0221,1520,1020,3020,30153 700
17 janv. 202420,8320,9620,1720,7420,74369 300
16 janv. 202421,3721,5420,1021,3821,38351 500
12 janv. 202422,2622,4121,5121,6621,66153 600
11 janv. 202421,5821,9021,4621,8721,87168 200
10 janv. 202420,8721,5620,8621,5621,56144 300
09 janv. 202421,1121,5120,9921,0421,04202 700
08 janv. 202420,6521,5120,3621,4821,48249 000
05 janv. 202420,4621,2220,1720,6020,60335 000
04 janv. 202420,9221,0420,4920,7420,74302 800
03 janv. 202421,3221,6120,8220,9220,92167 900
02 janv. 202422,4322,4321,5521,6421,64216 900
29 déc. 202322,5322,8722,0722,5322,53210 200
28 déc. 202322,3622,8422,2022,5222,52174 300
27 déc. 202322,3022,4822,1022,4722,47113 800
26 déc. 202322,0022,3221,9622,3122,31101 700
22 déc. 202322,0122,2821,7621,9721,97144 200
21 déc. 202321,4422,0121,1621,9021,90214 100
*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...