La bourse ferme dans 7 h 39 min

Fossil Group, Inc. (FOSL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,8019+0,0241 (+3,10 %)
À la clôture : 04:00PM EDT
0,8020 +0,00 (+0,01 %)
Échanges après Bourse : 07:50PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20240,76000,82000,76000,80000,8000940 300
30 avr. 20240,77000,80000,75000,78000,78001 215 500
29 avr. 20240,79000,81000,78000,78000,7800447 400
26 avr. 20240,80000,82000,79000,79000,7900189 100
25 avr. 20240,79000,81000,76000,79000,7900630 300
24 avr. 20240,84000,84000,80000,81000,8100254 700
23 avr. 20240,84000,86000,82000,84000,8400458 400
22 avr. 20240,86000,86000,82000,85000,8500356 700
19 avr. 20240,80000,86000,78000,85000,8500426 600
18 avr. 20240,78000,81000,76000,78000,7800625 200
17 avr. 20240,82000,83000,76000,78000,7800688 000
16 avr. 20240,84000,88000,78000,80000,8000583 900
15 avr. 20240,91000,95000,82000,83000,8300477 400
12 avr. 20240,94000,95000,88000,90000,9000291 800
11 avr. 20240,96000,98000,93000,95000,9500311 900
10 avr. 20240,98001,04000,93000,96000,9600432 100
09 avr. 20240,99001,03000,95001,01001,0100225 300
08 avr. 20240,95000,99000,92000,99000,9900281 700
05 avr. 20240,93000,97000,92000,95000,9500240 100
04 avr. 20240,97000,99000,91000,94000,9400422 500
03 avr. 20241,02001,02000,95000,96000,9600362 500
02 avr. 20241,04001,08000,97001,02001,0200453 700
01 avr. 20241,02001,06001,01001,06001,0600711 500
28 mars 20240,97001,05000,96001,02001,0200437 000
27 mars 20240,88000,99000,87000,97000,9700513 600
26 mars 20240,89000,92000,87000,89000,8900680 800
25 mars 20240,89000,91000,83000,90000,90001 091 500
22 mars 20240,93000,97000,88000,88000,8800836 700
21 mars 20241,04001,04000,92000,96000,96001 328 400
20 mars 20240,93001,07000,91001,01001,01001 148 400
19 mars 20240,85000,94000,85000,93000,93001 129 200
18 mars 20240,90000,91000,81000,85000,8500964 700
15 mars 20240,82000,92000,78000,87000,87007 039 200
14 mars 20240,82000,90000,79000,81000,81001 662 400
13 mars 20240,90000,90000,81000,87000,87001 591 200
12 mars 20240,93000,95000,85000,86000,86001 239 500
11 mars 20240,92000,96000,89000,91000,9100824 200
08 mars 20240,92000,95000,90000,92000,9200527 100
07 mars 20240,97000,99000,90000,93000,9300794 900
06 mars 20241,01001,01000,93000,96000,9600533 700
05 mars 20241,02001,03000,89000,99000,99001 477 800
04 mars 20241,04001,05001,00001,00001,0000896 000
01 mars 20241,04001,06001,02001,03001,0300656 200
29 févr. 20241,06001,10001,05001,06001,0600261 600
28 févr. 20241,08001,10001,04001,05001,0500436 000
27 févr. 20241,09001,11001,07001,08001,0800222 300
26 févr. 20241,08001,10001,06001,07001,0700278 800
23 févr. 20241,16001,18001,07001,08001,0800456 300
22 févr. 20241,18001,25001,13001,18001,1800454 500
21 févr. 20241,06001,24001,06001,13001,1300899 800
20 févr. 20241,06001,08001,03001,05001,0500485 000
16 févr. 20241,10001,15001,03001,04001,0400657 700
15 févr. 20241,07001,11001,04001,10001,1000491 000
14 févr. 20241,06001,06001,03001,06001,0600304 600
13 févr. 20241,08001,09001,04001,05001,0500444 900
12 févr. 20241,10001,18001,10001,11001,1100633 900
09 févr. 20241,07001,11001,07001,10001,1000453 700
08 févr. 20241,07001,10001,05001,07001,0700347 100
07 févr. 20241,09001,09001,04001,07001,0700372 100
06 févr. 20241,07001,10001,05001,07001,0700343 500
05 févr. 20241,10001,12001,02001,08001,0800712 000
02 févr. 20241,11001,13001,09001,11001,1100484 100
01 févr. 20241,18001,20001,09001,11001,1100594 600
31 janv. 20241,20001,20001,14001,16001,1600845 900
30 janv. 20241,19001,22001,16001,20001,2000618 700
29 janv. 20241,19001,21001,14001,20001,2000479 700
26 janv. 20241,29001,29001,19001,21001,2100537 600
25 janv. 20241,33001,33001,24001,27001,2700161 300
24 janv. 20241,35001,39001,26001,29001,2900189 900
23 janv. 20241,32001,36001,29001,32001,3200185 200
22 janv. 20241,23001,32001,23001,28001,2800171 400
19 janv. 20241,27001,28001,17001,24001,2400303 300
18 janv. 20241,37001,38001,22001,25001,2500588 100
17 janv. 20241,29001,39001,27001,34001,3400557 600
16 janv. 20241,30001,33001,27001,30001,3000295 000
12 janv. 20241,34001,37001,29001,31001,3100402 800
11 janv. 20241,39001,40001,31001,34001,3400474 600
10 janv. 20241,43001,46001,39001,39001,3900341 500
09 janv. 20241,48001,48001,41001,42001,4200316 100
08 janv. 20241,45001,51001,43001,49001,4900440 800
05 janv. 20241,42001,56001,41001,45001,4500882 800
04 janv. 20241,45001,46001,35001,41001,4100806 600
03 janv. 20241,51001,51001,43001,45001,4500369 500
02 janv. 20241,43001,65001,43001,51001,5100704 800
29 déc. 20231,49001,52001,41001,46001,4600756 500
28 déc. 20231,46001,56001,46001,51001,5100747 100
27 déc. 20231,52001,58001,45001,53001,5300892 900
26 déc. 20231,53001,60001,51001,52001,52001 020 200
22 déc. 20231,56001,61001,49001,51001,5100590 500
21 déc. 20231,51001,55001,46001,53001,5300406 300
20 déc. 20231,52001,58001,45001,47001,4700510 200
19 déc. 20231,42001,55001,40001,52001,5200589 400
18 déc. 20231,43001,56001,38001,42001,4200858 300
15 déc. 20231,47001,47001,35001,44001,44003 139 600
14 déc. 20231,31001,53001,31001,46001,46001 065 600
13 déc. 20231,22001,32001,18001,29001,2900788 400
12 déc. 20231,24001,24001,19001,21001,2100392 100
11 déc. 20231,28001,30001,22001,22001,2200341 400
08 déc. 20231,27001,34001,26001,28001,2800704 600
07 déc. 20231,13001,41001,13001,31001,31002 401 000
*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...