Marchés français ouverture 4 h 27 min

Federal Signal Corporation (FSS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
84,20+2,21 (+2,70 %)
À la clôture : 04:00PM EDT
82,59 -1,61 (-1,91 %)
Échanges après Bourse : 06:14PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202482,7384,4182,6084,2084,20257 900
03 mai 202483,3083,3081,5281,9981,99258 000
02 mai 202480,6882,3280,4782,3182,31548 200
01 mai 202481,4782,4280,2780,3480,34506 700
30 avr. 202483,2084,6280,2781,3081,30746 000
29 avr. 202483,9085,2283,9085,1885,18356 800
26 avr. 202483,3884,6483,3883,8883,88307 500
25 avr. 202482,2083,4781,6183,1083,10352 100
24 avr. 202483,6384,8182,4083,3383,33250 700
23 avr. 202482,3383,8582,3383,7683,76245 500
22 avr. 202481,1482,5380,6782,0082,00252 400
19 avr. 202481,1982,1780,4680,8480,84366 700
18 avr. 202482,8083,4481,4581,5281,52316 300
17 avr. 202483,9583,9582,4882,5982,59238 100
16 avr. 202483,0183,3282,0883,2383,23240 500
15 avr. 202484,4484,5983,1583,4683,46184 500
12 avr. 202483,9084,5682,8783,5583,55188 700
11 avr. 202483,9285,0583,2884,9484,94265 500
10 avr. 202483,1784,3780,1683,9883,98408 400
09 avr. 202485,4985,9983,7884,7884,78323 500
08 avr. 202486,6487,1285,3985,4585,45154 900
05 avr. 202485,5286,8484,4586,5486,54337 700
04 avr. 202486,5488,4785,1385,3985,39526 700
03 avr. 202483,3785,5283,3785,5285,52439 100
02 avr. 202484,7185,0082,9383,9383,93475 100
01 avr. 202484,9785,4584,5885,1685,16328 200
28 mars 202484,7685,7584,4684,8784,87375 200
27 mars 202483,9884,8083,2884,5484,54364 100
26 mars 202482,3283,1781,7082,3982,39226 200
25 mars 202482,5883,0381,8581,8881,88254 400
22 mars 202482,2882,6781,5182,3582,35175 600
21 mars 202481,6582,8481,2982,3482,34213 400
20 mars 202480,1081,8079,6981,1581,15422 600
19 mars 202478,7080,5478,7080,0280,02649 900
18 mars 202478,2879,5277,9078,6978,69282 300
15 mars 202477,5578,4677,3978,2878,28721 100
14 mars 202478,6079,0076,8577,8177,81781 200
14 mars 20240.12 Dividende
13 mars 202478,2178,9777,7278,7878,66352 400
12 mars 202478,1378,4977,0378,2578,13332 000
11 mars 202479,9980,0777,4377,8777,75253 100
08 mars 202481,3882,4880,1080,4880,36231 900
07 mars 202480,0081,1179,7881,0080,88667 600
06 mars 202479,6180,3679,2479,4779,35695 500
05 mars 202479,7280,8978,8679,4579,33419 100
04 mars 202480,4981,6179,9980,0779,95481 200
01 mars 202482,2182,2480,7680,8080,68628 000
29 févr. 202483,1783,1781,4381,9181,79388 700
28 févr. 202484,1884,9181,5182,2682,13494 100
27 févr. 202485,0085,9881,1184,2484,11647 400
26 févr. 202482,5383,1782,1082,1181,98380 600
23 févr. 202481,8983,0381,5682,8482,71209 400
22 févr. 202481,0681,6980,7181,5381,41304 700
21 févr. 202478,9480,8978,7680,8280,70507 900
20 févr. 202478,9479,6478,5878,9478,82276 700
16 févr. 202479,9181,4779,8379,9479,82281 000
15 févr. 202479,3380,7779,3380,5280,40264 400
14 févr. 202478,1179,2877,7379,0178,89280 300
13 févr. 202477,8178,5876,0377,0276,90407 400
12 févr. 202478,9080,8578,4379,7579,63474 000
09 févr. 202478,4079,0477,8978,6978,57408 600
08 févr. 202478,0778,4977,5777,9677,84360 200
07 févr. 202478,5479,0577,6877,6977,57371 200
06 févr. 202478,2278,9677,9678,4278,30165 400
05 févr. 202478,6478,7277,5978,2578,13207 300
02 févr. 202478,2579,5778,1679,2979,17182 100
01 févr. 202477,7979,6277,0878,9878,86365 100
31 janv. 202478,5179,0076,5776,9876,86349 700
30 janv. 202478,0079,6077,9378,7378,61436 800
29 janv. 202477,0078,5476,5978,3878,26221 500
26 janv. 202477,3477,8676,7477,1076,98187 700
25 janv. 202476,3977,2775,7576,9376,81674 900
24 janv. 202475,2975,4774,4075,2675,15323 600
23 janv. 202475,6875,8774,5074,6174,50213 600
22 janv. 202475,0175,6974,7374,8674,75431 900
19 janv. 202474,3474,5673,1974,2274,11290 900
18 janv. 202473,2874,0073,0973,9873,87273 300
17 janv. 202473,2374,0572,4872,7072,59169 800
16 janv. 202473,6674,1973,3074,1874,07197 200
12 janv. 202474,2374,6973,4974,2374,12122 400
11 janv. 202473,4773,7672,4073,3673,25223 100
10 janv. 202472,6673,5472,6673,4773,36201 300
09 janv. 202471,7972,8871,2972,8672,75271 400
08 janv. 202472,2172,9271,8972,8872,77414 500
05 janv. 202472,1373,2572,1372,1472,03363 100
04 janv. 202473,4173,8172,4972,7272,61238 300
03 janv. 202475,0675,6173,0073,2673,15398 100
02 janv. 202475,6677,1774,6375,2875,17343 100
29 déc. 202377,2177,2976,5076,7476,62217 700
28 déc. 202377,3477,8077,0577,3677,24151 000
27 déc. 202377,7878,5477,2877,6877,56220 700
26 déc. 202376,8978,5376,8977,8477,72197 900
22 déc. 202376,7877,3676,0676,8476,72151 800
21 déc. 202376,5776,9575,8376,2676,14278 000
20 déc. 202377,2978,3475,5775,7875,66276 100
19 déc. 202376,2177,7876,2177,3877,26345 600
18 déc. 202376,2576,4775,3775,6375,51241 900
15 déc. 202376,8376,8375,3276,0075,88648 100
14 déc. 202375,7876,8875,1376,6776,55312 500
13 déc. 202374,0575,1872,6474,8974,78411 600
*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...