Marchés français ouverture 2 h 5 min

Federal Signal Corporation (FSS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
86,75+0,49 (+0,57 %)
À la clôture : 04:00PM EDT
86,26 -0,49 (-0,56 %)
Échanges après Bourse : 07:58PM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202486,6086,9686,1686,7586,75229 900
23 mai 202487,2987,4185,7986,2686,26187 700
22 mai 202486,1786,9286,0386,7686,76189 800
21 mai 202487,2587,2586,2486,4586,45647 500
20 mai 202486,2987,5585,9187,5487,54205 700
17 mai 202486,6186,7986,1286,3786,37133 900
16 mai 202487,0887,0885,6986,3786,37294 600
16 mai 20240.12 Dividende
15 mai 202487,3388,1186,9987,4587,33226 800
14 mai 202487,0087,0086,0286,7786,65401 200
13 mai 202488,1488,1486,2586,3086,18212 400
10 mai 202487,8188,0686,5487,7187,59734 500
09 mai 202485,5187,4085,5187,2287,10267 000
08 mai 202485,4485,8784,7385,3885,26242 800
07 mai 202484,3086,2584,1885,8985,77307 300
06 mai 202482,7384,4182,6084,2084,08257 900
03 mai 202483,3083,3081,5281,9981,88258 000
02 mai 202480,6882,3280,4782,3182,20548 200
01 mai 202481,4782,4280,2780,3480,23506 700
30 avr. 202483,2084,6280,2781,3081,19746 000
29 avr. 202483,9085,2283,9085,1885,06356 800
26 avr. 202483,3884,6483,3883,8883,76307 500
25 avr. 202482,2083,4781,6183,1082,99352 100
24 avr. 202483,6384,8182,4083,3383,22250 700
23 avr. 202482,3383,8582,3383,7683,65245 500
22 avr. 202481,1482,5380,6782,0081,89252 400
19 avr. 202481,1982,1780,4680,8480,73366 700
18 avr. 202482,8083,4481,4581,5281,41316 300
17 avr. 202483,9583,9582,4882,5982,48238 100
16 avr. 202483,0183,3282,0883,2383,12240 500
15 avr. 202484,4484,5983,1583,4683,35184 500
12 avr. 202483,9084,5682,8783,5583,44188 700
11 avr. 202483,9285,0583,2884,9484,82265 500
10 avr. 202483,1784,3780,1683,9883,86408 400
09 avr. 202485,4985,9983,7884,7884,66323 500
08 avr. 202486,6487,1285,3985,4585,33154 900
05 avr. 202485,5286,8484,4586,5486,42337 700
04 avr. 202486,5488,4785,1385,3985,27526 700
03 avr. 202483,3785,5283,3785,5285,40439 100
02 avr. 202484,7185,0082,9383,9383,81475 100
01 avr. 202484,9785,4584,5885,1685,04328 200
28 mars 202484,7685,7584,4684,8784,75375 200
27 mars 202483,9884,8083,2884,5484,42364 100
26 mars 202482,3283,1781,7082,3982,28226 200
25 mars 202482,5883,0381,8581,8881,77254 400
22 mars 202482,2882,6781,5182,3582,24175 600
21 mars 202481,6582,8481,2982,3482,23213 400
20 mars 202480,1081,8079,6981,1581,04422 600
19 mars 202478,7080,5478,7080,0279,91649 900
18 mars 202478,2879,5277,9078,6978,58282 300
15 mars 202477,5578,4677,3978,2878,17721 100
14 mars 202478,6079,0076,8577,8177,70781 200
14 mars 20240.12 Dividende
13 mars 202478,2178,9777,7278,7878,55352 400
12 mars 202478,1378,4977,0378,2578,02332 000
11 mars 202479,9980,0777,4377,8777,64253 100
08 mars 202481,3882,4880,1080,4880,25231 900
07 mars 202480,0081,1179,7881,0080,77667 600
06 mars 202479,6180,3679,2479,4779,24695 500
05 mars 202479,7280,8978,8679,4579,22419 100
04 mars 202480,4981,6179,9980,0779,84481 200
01 mars 202482,2182,2480,7680,8080,57628 000
29 févr. 202483,1783,1781,4381,9181,67388 700
28 févr. 202484,1884,9181,5182,2682,02494 100
27 févr. 202485,0085,9881,1184,2484,00647 400
26 févr. 202482,5383,1782,1082,1181,87380 600
23 févr. 202481,8983,0381,5682,8482,60209 400
22 févr. 202481,0681,6980,7181,5381,29304 700
21 févr. 202478,9480,8978,7680,8280,59507 900
20 févr. 202478,9479,6478,5878,9478,71276 700
16 févr. 202479,9181,4779,8379,9479,71281 000
15 févr. 202479,3380,7779,3380,5280,29264 400
14 févr. 202478,1179,2877,7379,0178,78280 300
13 févr. 202477,8178,5876,0377,0276,80407 400
12 févr. 202478,9080,8578,4379,7579,52474 000
09 févr. 202478,4079,0477,8978,6978,46408 600
08 févr. 202478,0778,4977,5777,9677,73360 200
07 févr. 202478,5479,0577,6877,6977,47371 200
06 févr. 202478,2278,9677,9678,4278,19165 400
05 févr. 202478,6478,7277,5978,2578,02207 300
02 févr. 202478,2579,5778,1679,2979,06182 100
01 févr. 202477,7979,6277,0878,9878,75365 100
31 janv. 202478,5179,0076,5776,9876,76349 700
30 janv. 202478,0079,6077,9378,7378,50436 800
29 janv. 202477,0078,5476,5978,3878,15221 500
26 janv. 202477,3477,8676,7477,1076,88187 700
25 janv. 202476,3977,2775,7576,9376,71674 900
24 janv. 202475,2975,4774,4075,2675,04323 600
23 janv. 202475,6875,8774,5074,6174,39213 600
22 janv. 202475,0175,6974,7374,8674,64431 900
19 janv. 202474,3474,5673,1974,2274,01290 900
18 janv. 202473,2874,0073,0973,9873,77273 300
17 janv. 202473,2374,0572,4872,7072,49169 800
16 janv. 202473,6674,1973,3074,1873,97197 200
12 janv. 202474,2374,6973,4974,2374,02122 400
11 janv. 202473,4773,7672,4073,3673,15223 100
10 janv. 202472,6673,5472,6673,4773,26201 300
09 janv. 202471,7972,8871,2972,8672,65271 400
08 janv. 202472,2172,9271,8972,8872,67414 500
05 janv. 202472,1373,2572,1372,1471,93363 100
*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...