Marchés français ouverture 7 h 30 min

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
436,36-11,43 (-2,55 %)
À la clôture : 04:00PM EDT
430,01 -6,35 (-1,46 %)
Échanges après Bourse : 06:21PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 2024446,97447,59436,27436,36436,36252 176
22 mai 2024448,48450,95445,65447,79447,79184 800
21 mai 2024452,38452,47448,37449,93449,93184 400
20 mai 2024448,88452,72447,86452,48452,48153 000
17 mai 2024447,66449,59444,01448,88448,88453 300
16 mai 2024444,65448,46444,65445,52445,52186 900
15 mai 2024442,91447,96442,71445,37445,37192 800
14 mai 2024442,32443,07438,03441,51441,51211 300
13 mai 2024440,27444,08438,52440,03440,03146 100
10 mai 2024438,48440,24435,84439,16439,16158 900
09 mai 2024433,61436,49431,64435,98435,98226 200
08 mai 2024435,10436,98431,06433,90433,90170 400
07 mai 2024434,83438,41434,78435,46435,46211 100
06 mai 2024431,50436,54429,21436,08436,08199 900
03 mai 2024426,30431,28425,79428,25428,25197 400
02 mai 2024423,56425,78417,25423,36423,36217 300
01 mai 2024415,26424,96415,26419,57419,57238 400
30 avr. 2024421,31422,48416,50416,89416,89254 000
29 avr. 2024421,21425,93421,21422,94422,94207 000
26 avr. 2024417,82423,23417,82421,47421,47185 100
25 avr. 2024422,00422,56418,29418,71418,71180 100
24 avr. 2024417,53423,96417,03422,83422,83298 300
23 avr. 2024437,88437,88418,12419,94419,94362 800
22 avr. 2024437,04441,63435,44438,43438,43286 400
19 avr. 2024431,52435,82429,38434,02434,02296 800
18 avr. 2024430,66431,55424,65429,46429,46167 000
17 avr. 2024430,33432,82428,36429,25429,25247 700
16 avr. 2024424,77427,83424,46427,06427,06279 200
15 avr. 2024430,22430,98422,03424,09424,09295 500
12 avr. 2024423,90426,76422,13426,24426,24241 200
11 avr. 2024425,89429,70424,57427,27427,27316 100
10 avr. 2024436,11437,11428,43428,67428,67202 800
09 avr. 2024442,90443,31437,30439,68439,68225 100
08 avr. 2024432,88443,86432,88440,27440,27367 600
05 avr. 2024434,19434,85431,26433,17433,17216 200
04 avr. 2024438,38440,63432,76433,29433,29262 100
03 avr. 2024437,46440,11432,77435,86435,86391 400
02 avr. 2024441,09441,22437,44439,60439,60306 700
01 avr. 2024452,10452,95442,58442,88442,88234 300
28 mars 2024449,12455,22447,64454,39454,39360 300
27 mars 2024447,45447,71443,18447,38447,38312 500
26 mars 2024445,58446,69443,14443,86443,86282 900
25 mars 2024447,86447,86436,25444,73444,73359 700
22 mars 2024448,01450,64440,95447,46447,46456 100
21 mars 2024474,26479,00449,06450,66450,66903 400
20 mars 2024483,00488,64481,16487,90487,90418 400
19 mars 2024479,82486,09479,75481,87481,87289 400
18 mars 2024477,76482,31475,98477,66477,66222 900
15 mars 2024472,95478,65472,94475,96475,96286 000
14 mars 2024481,00483,51474,52478,88478,88225 700
13 mars 2024480,37486,73478,46481,62481,62227 500
12 mars 2024477,15484,49474,98480,20480,20224 800
11 mars 2024467,87477,37465,62476,85476,85219 900
08 mars 2024468,08470,91464,54466,12466,12152 100
07 mars 2024467,69469,93464,88467,26467,26155 400
06 mars 2024464,32465,21459,00464,95464,95167 400
05 mars 2024462,67466,78461,89464,33464,33260 900
04 mars 2024461,48468,25461,48464,98464,98189 400
01 mars 2024461,55462,95457,04461,32461,32236 100
29 févr. 2024466,82468,00460,05462,58462,58327 400
28 févr. 2024460,20466,46460,20465,99465,99201 800
28 févr. 20240.98 Dividende
27 févr. 2024459,00461,84456,85461,54460,56183 100
26 févr. 2024462,99465,02458,80459,07458,10142 900
23 févr. 2024460,18464,26460,02463,47462,49144 300
22 févr. 2024457,18460,79454,65458,87457,90192 000
21 févr. 2024457,24457,24451,72453,35452,39187 500
20 févr. 2024457,37458,43451,81456,86455,89184 400
16 févr. 2024463,56465,67456,33458,42457,45455 500
15 févr. 2024464,43466,72460,13464,02463,03238 500
14 févr. 2024465,23468,02456,93461,78460,80252 500
13 févr. 2024465,91466,76458,66463,33462,35286 500
12 févr. 2024477,24477,74468,88471,22470,22238 100
09 févr. 2024469,97477,65469,97477,59476,58196 900
08 févr. 2024482,26482,26468,14470,06469,06231 300
07 févr. 2024480,00483,91477,48483,06482,03165 000
06 févr. 2024477,78480,29474,81477,41476,40180 900
05 févr. 2024484,21485,91476,26477,40476,39205 000
02 févr. 2024480,19487,79479,44486,77485,74210 700
01 févr. 2024476,02484,57474,26484,57483,54174 600
31 janv. 2024480,00482,51474,59475,92474,91254 300
30 janv. 2024472,59479,70472,59479,24478,22136 000
29 janv. 2024468,43472,80465,67472,70471,70167 700
26 janv. 2024472,23472,92469,58470,67469,67129 000
25 janv. 2024469,00473,91465,27471,08470,08180 800
24 janv. 2024472,56473,69469,85470,85469,85155 800
23 janv. 2024468,71471,66468,03470,91469,91163 400
22 janv. 2024464,12468,81463,78467,77466,78166 500
19 janv. 2024463,53465,06459,44463,45462,47204 600
18 janv. 2024460,49462,46458,08461,18460,20148 000
17 janv. 2024461,12465,47458,29458,42457,45136 900
16 janv. 2024465,00465,84460,14462,23461,25176 900
12 janv. 2024467,65469,22463,07466,56465,57147 200
11 janv. 2024463,97465,45459,22464,96463,97214 200
10 janv. 2024455,59463,25454,84462,77461,79233 700
09 janv. 2024456,49460,09454,28454,51453,54152 200
08 janv. 2024459,26460,08454,26458,76457,79183 600
05 janv. 2024458,25460,00454,99456,58455,61182 700
04 janv. 2024453,53460,64451,96458,16457,19163 100
03 janv. 2024462,43463,39454,14454,72453,75244 000
*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...