La bourse est fermée

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
178,73+3,71 (+2,12 %)
À la clôture : 04:00PM EDT
179,60 +0,87 (+0,49 %)
Échanges après Bourse : 05:16PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024175,58180,72175,50178,73178,731 336 492
25 avr. 2024176,90177,00170,56175,02175,021 684 900
24 avr. 2024181,20183,78174,93177,48177,482 085 700
23 avr. 2024177,25183,23175,66180,10180,101 981 100
22 avr. 2024175,39178,70170,25176,28176,282 012 000
19 avr. 2024179,42179,70174,14175,04175,043 249 900
18 avr. 2024178,48179,07173,19174,29174,291 633 900
17 avr. 2024175,53183,65172,41178,01178,013 343 000
16 avr. 2024174,22175,66172,01173,08173,081 856 200
15 avr. 2024181,38182,00175,87175,96175,961 614 500
12 avr. 2024185,66187,88181,04182,48182,481 912 500
11 avr. 2024188,00188,32179,59184,44184,441 595 100
10 avr. 2024179,13185,86178,71185,29185,292 013 100
09 avr. 2024181,00186,93180,94184,70184,702 012 000
08 avr. 2024176,52181,97176,07179,22179,222 225 600
05 avr. 2024167,35176,29167,01174,60174,602 341 000
04 avr. 2024170,10177,34168,20171,46171,463 393 500
03 avr. 2024166,23167,07162,16166,73166,731 254 800
02 avr. 2024169,76171,49165,64167,17167,171 643 400
01 avr. 2024169,72172,24167,37171,87171,871 887 500
28 mars 2024168,64173,02167,14168,80168,802 133 800
27 mars 2024154,86167,70154,50167,45167,453 378 100
26 mars 2024155,50157,55152,63153,16153,161 229 600
25 mars 2024153,13156,07152,29154,77154,771 152 900
22 mars 2024152,26153,82151,33153,31153,311 015 800
21 mars 2024152,00156,36151,29152,68152,681 693 200
20 mars 2024147,55151,96146,48151,02151,021 405 900
19 mars 2024147,41149,53145,77147,48147,481 879 300
18 mars 2024148,34151,40146,10149,48149,481 422 100
15 mars 2024147,51149,55146,85147,42147,422 438 000
14 mars 2024157,75157,75148,63149,39149,392 717 900
13 mars 2024157,67160,22156,01158,04158,041 351 500
12 mars 2024161,53162,36157,61159,38159,381 681 500
11 mars 2024161,75168,71161,58162,16162,161 744 200
08 mars 2024162,24165,35160,19161,35161,351 624 200
07 mars 2024160,00161,89158,18160,35160,351 106 700
06 mars 2024161,08163,57156,88158,42158,421 795 200
05 mars 2024154,83164,20152,40159,06159,062 766 300
04 mars 2024160,00161,20154,16156,70156,702 382 700
01 mars 2024152,74161,49152,69158,05158,052 887 900
29 févr. 2024151,85157,23149,85153,89153,894 084 700
28 févr. 2024153,95158,12146,45149,25149,258 492 800
27 févr. 2024147,00147,56144,28144,99144,993 707 100
26 févr. 2024143,16146,00141,76144,58144,582 616 500
23 févr. 2024144,12144,93141,70142,89142,891 879 400
22 févr. 2024150,10150,36144,66144,73144,732 136 400
21 févr. 2024149,41150,65147,42150,03150,031 202 900
20 févr. 2024154,89155,95152,35153,25153,251 605 600
16 févr. 2024157,64159,44155,03156,98156,981 155 100
15 févr. 2024160,00163,43157,75159,78159,781 953 000
14 févr. 2024156,46158,59153,70158,24158,241 742 500
13 févr. 2024150,00155,41149,79152,34152,342 509 800
12 févr. 2024152,40159,28151,13157,22157,222 844 700
09 févr. 2024144,50153,01144,00151,50151,502 749 300
08 févr. 2024146,12146,13142,00143,17143,171 487 700
07 févr. 2024148,40150,27142,56145,46145,462 270 000
06 févr. 2024139,95142,44138,41141,11141,112 027 200
05 févr. 2024138,85140,77135,88139,80139,802 217 600
02 févr. 2024143,98144,02138,83141,82141,822 619 600
01 févr. 2024149,78154,31146,81147,89147,892 311 900
31 janv. 2024149,00154,92146,05146,30146,302 419 000
30 janv. 2024148,40150,75146,49149,03149,031 354 100
29 janv. 2024146,99149,33144,33149,30149,301 652 700
26 janv. 2024149,06150,65147,42147,83147,831 148 600
25 janv. 2024150,19151,28145,91149,23149,231 521 200
24 janv. 2024153,54154,13148,25148,87148,871 600 500
23 janv. 2024153,88157,67149,80151,46151,461 773 200
22 janv. 2024148,49159,23147,94149,91149,912 747 400
19 janv. 2024147,69147,77140,07145,92145,923 163 400
18 janv. 2024148,73148,94145,71147,45147,451 700 300
17 janv. 2024145,95147,46143,76147,26147,261 988 600
16 janv. 2024159,56159,56148,90149,10149,103 035 600
12 janv. 2024160,52162,92157,55160,44160,441 289 500
11 janv. 2024162,49163,64158,38160,29160,291 535 600
10 janv. 2024166,69166,76159,71162,33162,331 903 100
09 janv. 2024164,79167,71163,40166,91166,911 224 000
08 janv. 2024164,72167,05161,55166,13166,131 544 100
05 janv. 2024165,08170,50164,50166,87166,871 105 800
04 janv. 2024166,43168,27164,32166,31166,311 265 900
03 janv. 2024169,00170,42164,12167,42167,421 954 500
02 janv. 2024170,98177,89169,36172,16172,161 766 700
29 déc. 2023173,45173,95171,10172,28172,281 078 000
28 déc. 2023172,53176,08171,23173,22173,221 108 200
27 déc. 2023173,20174,89170,94172,44172,441 071 800
26 déc. 2023170,81173,75170,55171,94171,94985 300
22 déc. 2023171,23172,06169,16170,39170,391 312 900
21 déc. 2023167,54171,95165,29170,04170,042 102 900
20 déc. 2023172,00172,14162,69164,60164,602 948 900
19 déc. 2023167,91177,51167,00172,66172,663 839 100
18 déc. 2023166,50169,36162,95165,94165,942 583 400
15 déc. 2023164,45169,21160,10168,67168,676 047 100
14 déc. 2023151,69164,16151,32158,25158,255 557 800
13 déc. 2023138,27146,77137,17146,56146,563 215 800
12 déc. 2023145,74146,38137,54139,90139,903 489 300
11 déc. 2023145,31149,20144,27146,11146,111 897 000
08 déc. 2023150,99153,24142,59145,38145,384 312 900
07 déc. 2023145,37146,37142,48144,18144,182 367 500
06 déc. 2023156,75156,82144,98145,29145,293 281 500
05 déc. 2023158,41160,45155,08155,39155,391 608 800
04 déc. 2023161,15165,71159,46159,54159,541 933 400
*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...