Marchés français ouverture 29 min

Fujitsu Limited (FJTSF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
143,75+2,59 (+1,83 %)
À la clôture : 02:30PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 févr. 2023141,52143,85141,00143,75143,75500
31 janv. 2023138,93142,77138,77141,16141,16100
30 janv. 2023142,59144,87142,43144,71144,711 500
27 janv. 2023144,54144,70142,50144,25144,25400
26 janv. 2023145,74145,74142,17142,17142,17500
25 janv. 2023144,84146,14143,50146,14146,14600
24 janv. 2023145,00145,00142,50142,50142,50900
23 janv. 2023142,80145,00140,62140,62140,622 700
20 janv. 2023140,13143,25140,13140,29140,291 800
19 janv. 2023144,65145,00142,41145,00145,00800
18 janv. 2023142,52144,09140,95143,75143,751 000
17 janv. 2023142,18142,91140,69140,69140,692 200
13 janv. 2023140,29143,81139,80143,81143,811 000
12 janv. 2023138,25144,84138,09139,25139,25500
11 janv. 2023136,41142,75136,25138,66138,66100
10 janv. 2023129,66136,84129,50132,25132,25200
09 janv. 2023128,99135,25128,96135,00135,002 400
06 janv. 2023132,59134,61128,25128,66128,66700
05 janv. 2023128,41133,25128,25132,80132,80700
04 janv. 2023136,59136,75130,50132,75132,75500
03 janv. 2023132,16138,10132,16135,00135,001 200
30 déc. 2022130,91136,75130,75136,10136,10600
29 déc. 2022130,91136,75130,75130,91130,91800
28 déc. 2022128,91134,59128,39134,25134,25800
27 déc. 2022128,16136,60128,00128,16128,161 700
23 déc. 2022131,12139,47130,96130,96130,96600
22 déc. 2022130,28136,38130,00130,00130,00900
21 déc. 2022134,00134,00129,84129,84129,843 100
20 déc. 2022127,78135,00127,62131,00131,001 200
19 déc. 2022127,66133,75127,66132,66132,663 300
16 déc. 2022129,50137,27129,50133,64133,641 400
15 déc. 2022129,41136,89129,25130,00130,001 500
14 déc. 2022132,65139,75132,65134,30134,301 400
13 déc. 2022139,23139,23134,10134,10134,10600
12 déc. 2022133,16135,84133,00133,16133,162 000
09 déc. 2022134,16136,65134,00134,00134,00900
08 déc. 2022136,34136,34130,36133,00133,001 000
07 déc. 2022132,66137,34132,66133,50133,501 000
06 déc. 2022131,41139,30131,41132,00132,001 200
05 déc. 2022132,31139,09132,15134,70134,703 200
02 déc. 2022132,91140,55132,91136,50136,50900
01 déc. 2022134,16140,34134,16135,50135,501 300
30 nov. 2022130,23136,80129,90135,23135,23400
29 nov. 2022132,16138,50132,00133,91133,91400
28 nov. 2022131,68138,84131,68136,00136,001 200
25 nov. 2022131,14139,14130,98130,98130,981 000
23 nov. 2022128,66135,59128,66131,00131,001 200
22 nov. 2022127,25134,09127,25131,00131,001 200
21 nov. 2022128,16133,84128,00129,00129,001 700
18 nov. 2022137,34137,34129,45132,13132,131 200
17 nov. 2022130,41133,17130,41130,66130,661 100
16 nov. 2022131,26131,84131,10131,10131,10800
15 nov. 2022125,66129,59125,50125,50125,50500
14 nov. 2022124,91130,59124,75125,41125,411 800
11 nov. 2022124,91130,65124,91127,55127,551 600
10 nov. 2022119,59123,73119,43122,38122,38400
09 nov. 2022115,48122,58115,32119,12119,12800
08 nov. 2022118,66121,09118,65119,41119,41300
07 nov. 2022117,16122,59117,16119,63119,633 100
04 nov. 2022114,38121,00114,22117,61117,61700
03 nov. 2022114,66120,53114,66115,91115,911 100
02 nov. 2022116,66122,25116,50116,55116,551 700
01 nov. 2022113,87118,34113,71116,13116,13300
31 oct. 2022112,41117,84112,25114,63114,632 600
28 oct. 2022114,41119,75114,25119,16119,162 900
27 oct. 2022111,91112,90110,50111,70111,702 600
26 oct. 2022113,41116,42113,25115,54115,54700
25 oct. 2022108,41112,53108,41110,41110,41800
24 oct. 2022106,41111,50106,41107,50107,503 200
21 oct. 2022103,91110,22103,91108,25108,251 500
20 oct. 2022105,66110,75105,66108,50108,50700
19 oct. 2022107,66109,34107,04108,25108,251 600
18 oct. 2022110,34110,34107,25108,50108,50600
17 oct. 2022104,42110,75104,42110,50110,501 800
14 oct. 2022107,91113,09107,75109,71109,711 500
13 oct. 2022108,59110,32105,41109,27109,271 200
12 oct. 2022107,41109,32107,25108,25108,253 500
11 oct. 2022110,09110,09107,16108,49108,491 000
10 oct. 2022108,91112,50108,75110,38110,381 200
07 oct. 2022114,34114,34109,25112,00112,001 300
06 oct. 2022109,91114,50109,75114,25114,251 600
05 oct. 2022109,91115,84109,91113,00113,002 700
04 oct. 2022116,34116,34112,41115,13115,13700
03 oct. 2022108,16111,75108,00110,75110,752 700
30 sept. 2022106,66111,59106,66107,50107,501 000
29 sept. 2022111,92112,08106,91109,50109,501 100
29 sept. 20220.833 Dividende
28 sept. 2022106,66110,34106,66110,00109,171 400
27 sept. 2022105,25108,09104,75104,91104,121 200
26 sept. 2022104,91107,84104,91105,79104,994 600
23 sept. 2022111,59111,59106,54106,54105,73900
22 sept. 2022114,64114,64108,91109,41108,58900
21 sept. 2022107,44112,34107,28107,66106,84900
20 sept. 2022107,91113,09107,91109,16108,331 800
19 sept. 2022108,41113,50108,25109,66108,831 000
16 sept. 2022113,90113,90109,66109,91109,08900
15 sept. 2022110,34116,97110,34111,41110,57800
14 sept. 2022110,75116,34110,59112,66111,81600
13 sept. 2022111,91115,84111,75111,92111,07600
12 sept. 2022114,16119,34114,16116,16115,281 200
*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...