Marchés français ouverture 1 h 25 min

Phoenix New Media Limited (FENG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,1000-0,0100 (-0,47 %)
À la clôture : 04:00PM EDT
2,0000 -0,10 (-4,76 %)
Échanges après Bourse : 06:00PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,05002,93001,81002,10002,1000959 100
06 mai 20242,16002,16002,06002,11002,11002 800
03 mai 20242,01002,16001,98002,11002,110012 200
02 mai 20242,10002,13002,06002,10002,10004 600
01 mai 20242,10002,15002,10002,13002,13007 400
30 avr. 20242,14002,17002,05002,14002,140023 500
29 avr. 20242,07002,14001,89002,11002,1100266 900
26 avr. 20241,74001,75001,74001,75001,7500600
25 avr. 20241,81001,97001,78001,78001,780017 700
24 avr. 20241,72001,82001,67001,76001,760027 400
23 avr. 20241,85001,85001,82001,82001,82001 000
22 avr. 20241,78001,89001,78001,86001,86002 300
19 avr. 20241,82001,87001,82001,82001,82006 800
18 avr. 20241,90001,90001,88001,88001,88001 200
17 avr. 20241,82001,98001,82001,89001,890029 200
16 avr. 20241,95002,02001,80001,82001,820048 000
15 avr. 20242,03002,03001,87001,87001,870018 300
12 avr. 20242,11002,11001,96002,03002,030026 800
11 avr. 20242,06002,09001,91002,09002,09003 800
10 avr. 20242,04002,10002,02002,06002,060015 200
09 avr. 20242,07002,07002,02002,02002,02007 100
08 avr. 20242,18002,18002,07002,09002,09009 200
05 avr. 20242,08002,11002,05002,07002,07005 000
04 avr. 20242,20002,20001,99002,13002,130061 200
03 avr. 20241,96002,14001,91002,01002,010088 600
02 avr. 20241,83001,97001,71001,92001,920027 500
01 avr. 20241,91001,99001,88001,91001,910018 200
28 mars 20241,57002,25001,57001,94001,9400340 300
27 mars 20241,65001,70001,62001,62001,62009 900
26 mars 20241,57001,65001,57001,65001,65002 500
25 mars 20241,70001,70001,58001,63001,63002 600
22 mars 20241,70001,70001,61001,69001,69002 600
21 mars 20241,68001,70001,64001,70001,700011 800
20 mars 20241,52001,68001,51001,64001,640028 000
19 mars 20241,65001,65001,50001,59001,590025 400
18 mars 20241,75001,78001,64001,67001,670033 300
15 mars 20241,77001,78001,71001,76001,760017 700
14 mars 20241,80001,85001,67001,79001,790022 500
13 mars 20241,85001,92001,82001,88001,880013 000
12 mars 20242,00002,00001,88001,94001,94003 600
11 mars 20241,71002,04001,71001,97001,970048 500
08 mars 20241,82001,88001,77001,78001,780042 900
07 mars 20241,83001,97001,82001,88001,880043 500
06 mars 20242,00002,09001,86001,86001,860089 700
05 mars 20241,30002,14001,30002,00002,00002 017 100
04 mars 20241,34001,39001,34001,37001,37003 800
01 mars 20241,54001,54001,32001,32001,3200335 100
29 févr. 20241,47001,52001,45001,48001,480021 300
28 févr. 20241,48001,48001,46001,46001,460015 100
27 févr. 20241,52001,57001,47001,50001,500019 600
26 févr. 20241,46001,62001,44001,58001,580010 400
23 févr. 20241,46001,57001,46001,52001,520037 900
22 févr. 20241,46001,58001,46001,47001,470010 100
21 févr. 20241,59001,62001,47001,48001,480064 500
20 févr. 20241,35001,69001,30001,65001,6500201 500
16 févr. 20241,49001,50001,41001,43001,430036 600
15 févr. 20241,40001,49001,33001,45001,450030 800
14 févr. 20241,36001,43001,36001,41001,410050 900
13 févr. 20241,35001,36001,20001,20001,200035 900
12 févr. 20241,35001,35001,30001,34001,34005 700
09 févr. 20241,31001,31001,30001,30001,30005 500
08 févr. 20241,30001,37001,30001,33001,330011 700
07 févr. 20241,32001,38001,32001,32001,320014 700
06 févr. 20241,31001,41001,30001,36001,360010 000
05 févr. 20241,46001,48001,36001,40001,400010 600
02 févr. 20241,43001,45001,41001,41001,41005 900
01 févr. 20241,42001,45001,42001,45001,45006 100
31 janv. 20241,44001,46001,44001,45001,45001 200
30 janv. 20241,48001,54001,36001,49001,490030 300
29 janv. 20241,45001,46001,45001,46001,4600500
26 janv. 20241,44001,46001,43001,43001,430010 300
25 janv. 20241,46001,46001,46001,46001,46001 300
24 janv. 20241,46001,46001,46001,46001,4600200
23 janv. 20241,43001,53001,43001,48001,480010 700
22 janv. 20241,46001,46001,42001,46001,460010 600
19 janv. 20241,42001,48001,42001,48001,4800400
18 janv. 20241,43001,46001,42001,45001,45002 500
17 janv. 20241,45001,46001,45001,46001,46008 700
16 janv. 20241,42001,57001,40001,47001,470024 800
12 janv. 20241,42001,51001,39001,45001,450022 300
11 janv. 20241,43001,49001,43001,46001,46006 000
10 janv. 20241,47001,47001,39001,44001,440019 700
09 janv. 20241,41001,41001,37001,39001,39005 300
08 janv. 20241,50001,50001,41001,41001,41006 800
05 janv. 20241,40001,43001,40001,43001,43001 700
04 janv. 20241,40001,49001,40001,44001,44009 500
03 janv. 20241,47001,47001,42001,45001,45006 800
02 janv. 20241,47001,47001,37001,41001,41007 700
29 déc. 20231,44001,59001,36001,36001,360072 700
28 déc. 20231,35001,46001,35001,43001,430022 900
27 déc. 20231,40001,41001,33001,37001,37006 900
26 déc. 20231,40001,40001,35001,36001,360018 600
22 déc. 20231,41001,43001,33001,33001,330029 500
21 déc. 20231,39001,41001,33001,41001,410013 000
20 déc. 20231,30001,35001,30001,35001,35002 200
19 déc. 20231,30001,36001,30001,31001,310010 900
18 déc. 20231,38001,38001,31001,33001,33005 200
15 déc. 20231,31001,34001,31001,34001,34005 200
14 déc. 20231,32001,46001,27001,33001,330036 100
13 déc. 20231,33001,35001,33001,35001,35003 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...