La bourse est fermée

FactSet Research Systems Inc. (FDS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
424,32-7,31 (-1,69 %)
À la clôture : 04:00PM EDT
415,00 -9,32 (-2,20 %)
Échanges après Bourse : 06:15PM EDT
Durée:
21 juil. 2023 - 21 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 2024433,34433,34417,10424,32424,32306 100
18 juil. 2024439,13443,16431,29431,63431,63190 100
17 juil. 2024440,29446,77438,70440,91440,91335 300
16 juil. 2024429,78443,76428,82442,24442,24277 100
15 juil. 2024425,24429,14424,31428,54428,54144 400
12 juil. 2024421,11426,87420,78423,90423,90171 400
11 juil. 2024416,07419,77414,63419,10419,10129 200
10 juil. 2024411,53415,84410,48414,65414,65185 300
09 juil. 2024418,39419,83410,09411,74411,74194 200
08 juil. 2024425,00425,00415,11417,87417,87237 300
05 juil. 2024417,02423,97413,62423,41423,41215 700
03 juil. 2024415,15419,98414,29416,76416,76135 700
02 juil. 2024411,31416,53411,31416,01416,01269 800
01 juil. 2024408,98412,67406,89411,16411,16300 700
28 juin 2024415,05417,02405,88408,27408,271 081 000
27 juin 2024415,26418,34413,19415,00415,00310 900
26 juin 2024415,64417,56407,73415,66415,66358 500
25 juin 2024424,60427,90418,19419,20419,20394 500
24 juin 2024423,97435,38421,31424,89424,89632 300
21 juin 2024420,61430,00413,04423,73423,73983 600
20 juin 2024409,71411,89406,78408,35408,35548 200
18 juin 2024406,20410,42404,51407,17407,17420 400
17 juin 2024399,79407,01399,49406,73406,73339 600
14 juin 2024399,70403,01399,44401,74401,74204 100
13 juin 2024405,07405,54399,09402,79402,79162 900
12 juin 2024410,25411,23404,73406,20406,20182 400
11 juin 2024405,56408,29403,16408,26408,26237 500
10 juin 2024409,52409,85405,74406,24406,24343 800
07 juin 2024410,05411,79406,93409,93409,93197 400
06 juin 2024400,27410,12399,03410,10410,10315 200
05 juin 2024396,18402,19391,84401,12401,12260 200
04 juin 2024394,22400,93394,22396,15396,15273 600
03 juin 2024400,00406,00393,33394,89394,89490 900
31 mai 2024405,73405,73401,47404,26404,26577 600
31 mai 20241.04 Dividende
30 mai 2024412,75412,75404,54406,49405,45398 100
29 mai 2024423,83427,48417,62417,68416,61313 600
28 mai 2024433,82433,82424,77427,05425,96247 200
24 mai 2024437,50438,45432,93436,04434,92166 300
23 mai 2024446,97447,59436,28436,36435,24261 000
22 mai 2024448,48450,95445,65447,79446,64184 800
21 mai 2024452,38452,47448,37449,93448,78184 400
20 mai 2024448,88452,72447,86452,48451,32153 000
17 mai 2024447,66449,59444,01448,88447,73453 300
16 mai 2024444,65448,46444,65445,52444,38186 900
15 mai 2024442,91447,96442,71445,37444,23192 800
14 mai 2024442,32443,07438,03441,51440,38211 300
13 mai 2024440,27444,08438,52440,03438,90146 100
10 mai 2024438,48440,24435,84439,16438,04158 900
09 mai 2024433,61436,49431,64435,98434,86226 200
08 mai 2024435,10436,98431,06433,90432,79170 400
07 mai 2024434,83438,41434,78435,46434,35211 100
06 mai 2024431,50436,54429,21436,08434,96199 900
03 mai 2024426,30431,28425,79428,25427,15197 400
02 mai 2024423,56425,78417,25423,36422,28217 300
01 mai 2024415,26424,96415,26419,57418,50238 400
30 avr. 2024421,31422,48416,50416,89415,82254 000
29 avr. 2024421,21425,93421,21422,94421,86207 000
26 avr. 2024417,82423,23417,82421,47420,39185 100
25 avr. 2024422,00422,56418,29418,71417,64180 100
24 avr. 2024417,53423,96417,03422,83421,75298 300
23 avr. 2024437,88437,88418,12419,94418,87362 800
22 avr. 2024437,04441,63435,44438,43437,31286 400
19 avr. 2024431,52435,82429,38434,02432,91296 800
18 avr. 2024430,66431,55424,65429,46428,36167 000
17 avr. 2024430,33432,82428,36429,25428,15247 700
16 avr. 2024424,77427,83424,46427,06425,97279 200
15 avr. 2024430,22430,98422,03424,09423,00295 500
12 avr. 2024423,90426,76422,13426,24425,15241 200
11 avr. 2024425,89429,70424,57427,27426,18316 100
10 avr. 2024436,11437,11428,43428,67427,57202 800
09 avr. 2024442,90443,31437,30439,68438,56225 100
08 avr. 2024432,88443,86432,88440,27439,14367 600
05 avr. 2024434,19434,85431,26433,17432,06216 200
04 avr. 2024438,38440,63432,76433,29432,18262 100
03 avr. 2024437,46440,11432,77435,86434,74391 400
02 avr. 2024441,09441,22437,44439,60438,48306 700
01 avr. 2024452,10452,95442,58442,88441,75234 300
28 mars 2024449,12455,22447,64454,39453,23360 300
27 mars 2024447,45447,71443,18447,38446,24312 500
26 mars 2024445,58446,69443,14443,86442,72282 900
25 mars 2024447,86447,86436,25444,73443,59359 700
22 mars 2024448,01450,64440,95447,46446,32456 100
21 mars 2024474,26479,00449,06450,66449,51903 400
20 mars 2024483,00488,64481,16487,90486,65418 400
19 mars 2024479,82486,09479,75481,87480,64289 400
18 mars 2024477,76482,31475,98477,66476,44222 900
15 mars 2024472,95478,65472,94475,96474,74286 000
14 mars 2024481,00483,51474,52478,88477,65225 700
13 mars 2024480,37486,73478,46481,62480,39227 500
12 mars 2024477,15484,49474,98480,20478,97224 800
11 mars 2024467,87477,37465,62476,85475,63219 900
08 mars 2024468,08470,91464,54466,12464,93152 100
07 mars 2024467,69469,93464,88467,26466,06155 400
06 mars 2024464,32465,21459,00464,95463,76167 400
05 mars 2024462,67466,78461,89464,33463,14260 900
04 mars 2024461,48468,25461,48464,98463,79189 400
01 mars 2024461,55462,95457,04461,32460,14236 100
29 févr. 2024466,82468,00460,05462,58461,40327 400
28 févr. 2024460,20466,46460,20465,99464,80201 800
*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...