Marchés français ouverture 2 h

Fujitsu Limited (FJTSF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
164,91+4,25 (+2,65 %)
À la clôture : 03:38PM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 2024173,27173,27164,66164,91164,91200
15 mars 2024170,77170,77160,66160,66160,66200
14 mars 2024167,25167,25160,75165,75165,75100
13 mars 2024172,88172,88164,41166,00166,00200
12 mars 2024170,29170,29161,25161,25161,25300
11 mars 2024169,32169,32160,91163,33163,33200
08 mars 2024157,00170,34157,00162,66162,66300
07 mars 2024162,70172,09162,70165,10165,10700
06 mars 2024160,26168,84160,26168,00168,00200
05 mars 2024167,09167,09160,16163,63163,63100
04 mars 2024163,09163,09153,16153,91153,91500
01 mars 2024162,24162,24152,91153,41153,41100
29 févr. 2024152,66159,59152,41158,59158,59100
28 févr. 2024149,03161,98149,03153,00153,00200
27 févr. 2024151,16158,00151,16152,25152,25400
26 févr. 2024146,91156,84146,91149,41149,41300
23 févr. 2024154,34154,34147,66150,88150,88200
22 févr. 2024155,59155,84146,16150,88150,88400
21 févr. 2024155,34155,34145,66149,75149,75500
20 févr. 2024159,25159,25148,91157,00157,00600
16 févr. 2024151,91160,84151,75153,66153,66200
15 févr. 2024153,88157,34150,16157,00157,00200
14 févr. 2024147,91154,84147,91148,25148,252 700
13 févr. 2024156,84156,84150,66153,13153,13400
12 févr. 2024153,63158,75148,66156,34156,34200
09 févr. 2024148,66158,59148,41157,09157,09100
08 févr. 2024153,88157,34150,41151,25151,25200
07 févr. 2024160,09160,09152,41152,41152,41100
06 févr. 2024150,91161,09150,91154,33154,33300
05 févr. 2024152,87163,09152,87160,77160,77200
02 févr. 2024156,09156,09147,66147,66147,66100
01 févr. 2024143,88148,34139,41146,34146,34700
31 janv. 2024138,66145,34132,81132,81132,81400
30 janv. 2024140,65143,84137,41140,63140,63200
29 janv. 2024144,59144,59135,66140,63140,63400
26 janv. 2024142,59142,59136,16137,00137,00200
25 janv. 2024137,66146,59137,66141,75141,75200
24 janv. 2024140,16148,59140,16140,91140,91200
23 janv. 2024145,50145,50137,50143,00143,00400
22 janv. 2024142,00142,00137,75141,00141,00600
19 janv. 2024139,84139,84131,16134,10134,10400
18 janv. 2024129,20139,99129,20132,02132,02400
17 janv. 2024127,00133,75127,00133,00133,00400
16 janv. 2024140,00141,50135,16140,84140,84400
12 janv. 2024148,84148,84142,00142,00142,00100
11 janv. 2024146,59146,75141,84142,00142,00100
10 janv. 2024142,00145,75141,84141,84141,84200
09 janv. 2024144,16149,34144,16144,41144,41200
08 janv. 2024147,00151,84142,66149,50149,501 000
05 janv. 2024141,66151,09141,66145,16145,16300
04 janv. 2024152,59152,59146,00150,51150,51100
03 janv. 2024151,84151,84145,75146,16146,16800
02 janv. 2024149,18153,19144,91145,16145,161 600
29 déc. 2023150,13155,09145,66147,22147,22600
28 déc. 2023155,84156,00149,37152,25152,25100
27 déc. 2023148,79152,00147,25148,16148,16300
26 déc. 2023142,12153,96140,64140,64140,644 500
22 déc. 2023147,13151,84142,25142,41142,41800
21 déc. 2023141,87150,66141,87142,91142,91600
20 déc. 2023139,50148,84139,50145,00145,00200
19 déc. 2023142,00151,50142,00149,10149,10300
18 déc. 2023150,78150,78141,56142,66142,661 300
15 déc. 2023149,75149,75143,16148,15148,15700
14 déc. 2023150,16152,84146,50149,50149,50700
13 déc. 2023149,63150,84146,50147,50147,50500
12 déc. 2023152,82157,38148,25150,16150,16700
11 déc. 2023144,54153,50144,54148,50148,501 300
08 déc. 2023144,66153,48144,66144,75144,75700
07 déc. 2023144,16151,72144,16149,36149,36400
06 déc. 2023145,00150,34144,66145,75145,75800
05 déc. 2023139,91145,50139,91141,00141,00200
04 déc. 2023146,14146,14139,41146,00146,001 200
01 déc. 2023146,17146,17137,91141,16141,16500
30 nov. 2023139,41144,25139,25144,25144,25600
29 nov. 2023138,02145,00138,02139,75139,75400
28 nov. 2023138,91144,00138,91140,41140,41800
27 nov. 2023146,30146,30139,16140,16140,162 200
24 nov. 2023145,72145,72137,15145,72145,72900
22 nov. 2023137,75140,25134,66135,41135,41200
21 nov. 2023136,91143,34136,91137,41137,41200
20 nov. 2023134,16143,09134,16141,10141,103 400
17 nov. 2023134,66141,09134,54137,88137,88800
16 nov. 2023128,91136,50128,91131,00131,001 200
15 nov. 2023127,58133,75127,58129,00129,00400
14 nov. 2023133,34133,34126,36128,00128,002 400
13 nov. 2023123,91132,34123,91125,75125,751 300
10 nov. 2023125,66134,34125,66127,60127,60700
09 nov. 2023134,34134,34126,49133,00133,00500
08 nov. 2023130,00131,75126,25126,75126,751 000
07 nov. 2023125,41131,50125,41125,66125,66700
06 nov. 2023128,46136,32128,46128,91128,912 400
03 nov. 2023128,60134,34126,54130,32130,32500
02 nov. 2023126,39133,34126,23126,23126,231 000
01 nov. 2023134,00134,00125,91130,04130,041 000
31 oct. 2023126,88131,59125,82131,25131,25400
30 oct. 2023123,80131,34123,80125,91125,911 500
27 oct. 2023123,96126,08122,56122,56122,561 500
26 oct. 2023110,66116,32110,50111,22111,222 100
25 oct. 2023111,16116,34111,16113,75113,75600
24 oct. 2023110,41115,75110,41115,75115,751 000
*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...