FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 déc. 201724,0024,0822,6422,7222,7213 652 700
13 déc. 201724,5125,4123,1923,7023,7046 874 900
12 déc. 201719,8919,8919,1119,3019,306 020 400
11 déc. 201718,3519,8318,3319,8119,814 968 200
08 déc. 201717,5718,9517,5018,2718,279 897 700
07 déc. 201717,5918,1517,3818,0518,056 254 800
06 déc. 201717,7017,7817,2017,4817,484 520 300
05 déc. 201718,1318,5817,7917,8317,832 864 900
04 déc. 201718,4518,8117,8018,1118,117 725 100
01 déc. 201720,0220,0219,2319,2619,262 491 000
30 nov. 201719,6220,5519,6220,0120,013 056 300
29 nov. 201720,0920,3719,3019,5319,533 477 700
28 nov. 201720,6320,8420,4820,6820,682 349 300
27 nov. 201720,6020,7920,2220,5720,572 084 600
24 nov. 201720,4020,6520,3720,6520,65974 300
22 nov. 201719,8920,4819,8720,2920,292 156 900
21 nov. 201719,5220,2319,4119,8919,893 089 000
20 nov. 201719,1419,9919,1419,3519,353 573 500
17 nov. 201718,5919,6818,4919,2619,263 533 000
16 nov. 201718,8118,9418,4318,6018,602 813 800
15 nov. 201718,2018,5617,8018,5118,512 757 600
14 nov. 201718,9319,0118,2018,3918,392 337 800
13 nov. 201718,8919,1618,5219,0219,022 084 400
10 nov. 201718,2219,0718,2218,9618,964 097 300
09 nov. 201718,3618,5918,1018,2818,283 742 900
08 nov. 201718,5618,9518,1818,7318,733 234 700
07 nov. 201718,6619,2318,4318,5618,564 322 600
06 nov. 201719,4519,8118,7719,2519,253 195 100
03 nov. 201719,2619,5918,9619,4019,405 297 900
02 nov. 201721,1321,2118,8818,9518,959 344 700
01 nov. 201723,9023,9022,0522,0922,094 261 200
31 oct. 201723,3024,0123,1623,5423,543 450 100
30 oct. 201723,0623,5422,4223,2723,273 428 900
27 oct. 201722,1722,4621,7421,8121,812 739 100
26 oct. 201722,6622,8022,0922,1822,181 760 700
25 oct. 201723,2123,2122,5022,6622,662 088 900
24 oct. 201723,4023,7923,2523,3123,312 018 100
23 oct. 201723,0523,4322,5423,2023,202 686 600
20 oct. 201723,3423,6322,9623,0323,033 719 000
19 oct. 201721,7624,0021,5623,2023,2013 768 400
18 oct. 201721,9022,0321,4321,9821,982 203 400
17 oct. 201721,9122,0921,5821,6421,642 309 800
16 oct. 201722,1722,2221,6321,8921,893 256 300
13 oct. 201721,8922,4121,8222,1622,162 107 300
12 oct. 201721,6722,3821,5722,2822,282 055 300
11 oct. 201721,9022,1221,7321,8021,801 394 900
10 oct. 201722,5322,6621,7721,9421,942 929 400
09 oct. 201722,6022,9522,2822,3422,341 155 100
06 oct. 201721,9222,5921,6722,3422,342 713 100
05 oct. 201721,7522,2421,6622,0622,062 199 300
04 oct. 201722,0122,2821,9022,1622,161 980 300
03 oct. 201722,2722,4722,0722,3022,301 538 600
02 oct. 201722,1222,4921,9522,4322,431 883 600
29 sept. 201722,0222,2421,8822,1722,172 445 900
28 sept. 201721,9622,2921,8022,0222,022 293 900
27 sept. 201721,0222,1421,0121,9821,983 711 600
26 sept. 201720,9721,4020,7920,8820,881 728 800
25 sept. 201721,7521,7520,7920,9520,953 268 600
22 sept. 201721,4621,8621,4021,7521,751 509 400
21 sept. 201721,8521,9421,5521,6021,601 580 100
20 sept. 201722,3022,4521,7221,8421,841 943 400
19 sept. 201722,5622,6822,0322,2622,261 963 500
18 sept. 201721,9022,5021,9022,4022,403 260 300
15 sept. 201721,4321,9621,3221,8721,873 593 900
14 sept. 201721,7622,0821,3521,4221,422 867 500
13 sept. 201721,7622,1721,5321,9921,993 401 300
12 sept. 201721,4022,2721,3721,7821,785 527 300
11 sept. 201721,1421,6921,1021,3721,374 433 200
08 sept. 201720,5021,2520,1620,9520,9514 484 400
07 sept. 201722,2022,3021,4221,9921,999 231 600
06 sept. 201722,6822,8521,7922,0822,084 342 400
05 sept. 201722,9622,9722,0022,2122,214 729 700
01 sept. 201724,1524,2923,0623,1923,194 600 700
31 août 201724,6924,7023,5224,1524,153 970 600
30 août 201724,6725,1324,4725,0825,081 137 200
29 août 201724,2124,7224,0024,7124,711 018 900
28 août 201724,8324,8624,4224,6224,621 041 300
25 août 201724,6724,9324,2824,6024,601 539 400
24 août 201725,4025,4424,4124,5224,523 409 400
23 août 201723,6224,7323,4524,6824,683 109 500
22 août 201723,2323,9623,0723,9023,901 479 300
21 août 201723,7223,8023,0323,1923,191 813 900
18 août 201723,5124,0323,5123,7323,731 515 700
17 août 201723,6724,1223,4623,6723,671 300 000
16 août 201723,7424,1523,4323,8923,891 078 600
15 août 201724,3424,4023,7423,7623,761 337 500
14 août 201723,7224,3723,6824,2924,291 942 600
11 août 201723,4723,9323,1723,4223,422 157 200
10 août 201724,4724,5923,4023,4323,432 909 000
09 août 201726,1426,5324,6624,6924,693 379 600
08 août 201724,8825,8024,8125,4225,422 486 400
07 août 201724,5225,0324,1824,9124,913 577 000
04 août 201725,7625,7823,8623,9423,945 051 600
03 août 201726,5526,8325,8325,9025,902 537 000
02 août 201727,3627,6625,8426,0626,064 092 200
01 août 201727,4927,9727,2227,6227,621 818 300
31 juil. 201727,4327,6626,9727,2227,221 559 600
28 juil. 201727,0627,7626,9427,2427,241 497 400
27 juil. 201728,2528,3426,9227,2627,262 620 200
26 juil. 201728,5328,8428,0828,1828,182 416 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages