Marchés français ouverture 46 min

Fair Isaac Corporation (FICO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 404,43+36,27 (+2,65 %)
À la clôture : 04:00PM EDT
1 464,90 +60,47 (+4,31 %)
Échanges après Bourse : 07:59PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 20241 374,861 412,361 366,161 404,431 404,43356 500
15 mai 20241 365,941 397,791 364,581 368,161 368,16260 200
14 mai 20241 333,121 355,331 324,301 353,931 353,93208 200
13 mai 20241 331,021 342,451 322,321 332,531 332,53244 600
10 mai 20241 293,001 358,221 293,001 328,611 328,61436 400
09 mai 20241 251,441 288,521 240,311 286,781 286,78200 900
08 mai 20241 241,001 262,971 238,691 251,441 251,44132 800
07 mai 20241 240,101 244,181 229,291 240,621 240,62163 600
06 mai 20241 205,781 242,641 204,031 242,631 242,63207 700
03 mai 20241 182,341 204,541 176,431 193,011 193,01182 900
02 mai 20241 155,641 166,531 134,861 165,351 165,35166 200
01 mai 20241 138,031 178,601 134,061 140,731 140,73244 800
30 avr. 20241 143,001 157,981 131,031 133,331 133,33210 600
29 avr. 20241 116,401 145,481 112,651 143,061 143,06317 400
26 avr. 20241 136,831 159,811 105,651 110,851 110,85440 700
25 avr. 20241 175,791 211,771 168,831 193,661 193,66218 900
24 avr. 20241 197,671 218,121 178,071 193,031 193,03177 900
23 avr. 20241 155,011 188,401 155,011 188,191 188,19275 300
22 avr. 20241 142,481 157,161 136,641 150,661 150,66233 500
19 avr. 20241 165,641 165,641 121,881 130,061 130,06156 400
18 avr. 20241 163,281 203,001 147,061 162,251 162,25214 700
17 avr. 20241 157,251 169,921 144,871 153,281 153,28175 700
16 avr. 20241 151,271 153,921 130,861 152,701 152,70163 200
15 avr. 20241 185,211 197,841 145,621 150,521 150,52182 600
12 avr. 20241 168,891 183,731 166,501 175,611 175,61118 200
11 avr. 20241 187,131 199,671 180,251 191,681 191,68108 200
10 avr. 20241 200,001 211,261 177,611 181,231 181,23179 100
09 avr. 20241 246,451 246,451 209,541 219,081 219,08115 400
08 avr. 20241 232,311 244,041 222,461 238,881 238,8896 400
05 avr. 20241 221,891 243,401 221,891 231,651 231,6580 300
04 avr. 20241 260,611 266,861 214,891 219,851 219,85114 100
03 avr. 20241 229,611 261,741 229,611 248,551 248,55101 800
02 avr. 20241 233,581 247,461 224,811 247,291 247,29141 700
01 avr. 20241 249,611 265,741 247,931 254,371 254,37121 100
28 mars 20241 259,111 276,481 248,571 249,611 249,61151 700
27 mars 20241 292,001 307,981 255,021 258,511 258,51144 700
26 mars 20241 277,191 290,131 271,301 282,471 282,47137 100
25 mars 20241 276,741 276,741 260,191 266,611 266,61115 900
22 mars 20241 280,001 286,001 264,101 276,741 276,74205 600
21 mars 20241 258,761 287,461 241,411 280,021 280,02135 100
20 mars 20241 243,381 247,131 228,021 245,401 245,40101 900
19 mars 20241 216,821 239,731 210,001 235,631 235,63155 300
18 mars 20241 217,971 254,991 216,341 222,741 222,74176 300
15 mars 20241 188,101 213,631 181,001 211,811 211,81333 000
14 mars 20241 251,521 258,771 192,751 202,001 202,00364 500
13 mars 20241 324,231 327,541 221,301 245,821 245,82366 000
12 mars 20241 289,421 331,971 282,841 328,591 328,59150 400
11 mars 20241 288,291 294,961 262,861 282,681 282,68153 100
08 mars 20241 336,371 349,751 296,001 300,451 300,45135 900
07 mars 20241 300,001 335,041 295,211 334,991 334,99183 100
06 mars 20241 278,421 290,501 268,561 288,111 288,11112 700
05 mars 20241 297,371 297,371 248,031 263,651 263,65181 500
04 mars 20241 295,041 315,841 293,111 301,251 301,2587 300
01 mars 20241 266,481 297,631 263,651 295,201 295,20148 500
29 févr. 20241 279,341 284,271 265,201 269,911 269,91163 300
28 févr. 20241 273,861 286,801 273,861 274,631 274,63193 400
27 févr. 20241 280,781 288,751 271,021 276,031 276,03102 200
26 févr. 20241 292,921 306,201 288,231 288,251 288,25180 400
23 févr. 20241 291,891 296,361 268,291 282,331 282,33123 500
22 févr. 20241 277,521 290,921 267,381 288,261 288,26146 200
21 févr. 20241 248,911 259,381 223,881 246,561 246,56151 200
20 févr. 20241 278,761 278,761 252,691 259,201 259,20153 400
16 févr. 20241 295,881 304,231 280,601 282,061 282,06115 300
15 févr. 20241 299,641 307,491 283,221 302,701 302,70143 500
14 févr. 20241 283,561 297,771 279,431 293,841 293,84155 000
13 févr. 20241 269,681 289,881 257,781 269,481 269,48273 000
12 févr. 20241 333,931 333,931 295,021 298,351 298,35159 600
09 févr. 20241 327,951 336,391 317,421 323,811 323,81118 900
08 févr. 20241 283,231 325,001 283,231 321,441 321,44196 700
07 févr. 20241 263,631 286,751 261,961 280,451 280,45168 600
06 févr. 20241 259,811 264,241 230,391 259,811 259,81209 000
05 févr. 20241 256,131 258,791 233,871 256,131 256,13100 600
02 févr. 20241 243,201 257,501 239,981 255,301 255,30121 400
01 févr. 20241 198,831 243,651 198,831 243,171 243,17159 700
31 janv. 20241 197,341 219,341 187,891 198,831 198,83206 100
30 janv. 20241 216,621 222,721 196,991 197,061 197,06195 200
29 janv. 20241 200,001 228,361 199,041 222,381 222,38198 400
26 janv. 20241 235,501 275,921 195,011 196,361 196,36407 100
25 janv. 20241 286,921 292,171 273,891 284,271 284,27219 900
24 janv. 20241 307,141 307,141 274,551 275,551 275,55182 000
23 janv. 20241 280,001 291,481 263,361 281,511 281,51260 500
22 janv. 20241 272,001 297,451 264,521 288,321 288,32248 400
19 janv. 20241 260,251 266,711 248,021 260,211 260,21176 000
18 janv. 20241 237,251 253,471 231,991 250,421 250,42130 900
17 janv. 20241 220,001 231,231 204,691 230,161 230,16162 800
16 janv. 20241 230,001 254,421 211,591 224,391 224,39214 700
12 janv. 20241 221,121 231,501 215,771 230,991 230,99117 300
11 janv. 20241 204,271 215,691 190,571 214,841 214,84105 100
10 janv. 20241 168,331 200,341 165,771 200,231 200,23141 300
09 janv. 20241 144,841 163,941 139,751 159,661 159,66110 000
08 janv. 20241 120,921 154,521 115,811 152,431 152,43134 200
05 janv. 20241 115,521 132,401 113,191 115,461 115,46164 600
04 janv. 20241 124,091 132,931 115,101 117,461 117,46127 700
03 janv. 20241 131,161 135,001 116,121 122,371 122,37158 600
02 janv. 20241 152,401 158,011 119,881 131,161 131,16190 800
29 déc. 20231 168,101 176,221 155,271 164,011 164,0197 000
28 déc. 20231 172,281 173,711 167,041 169,341 169,3462 800
27 déc. 20231 163,991 175,351 162,341 170,611 170,61115 200
26 déc. 20231 175,171 175,171 160,571 164,621 164,62111 400
22 déc. 20231 175,611 175,611 160,261 168,881 168,8867 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...