Marchés français ouverture 8 h 1 min

Frontier Communications Parent, Inc. (FYBR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,00+0,20 (+0,78 %)
À la clôture : 04:00PM EDT
25,66 -0,34 (-1,31 %)
Échanges après Bourse : 05:15PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202425,8026,1625,5026,0026,00798 000
09 mai 202425,3526,0125,1225,8025,80906 900
08 mai 202425,5526,0325,2825,3625,361 130 100
07 mai 202426,3826,4225,7625,8225,821 807 600
06 mai 202425,5726,7725,5626,2926,292 269 500
03 mai 202425,0027,4124,9125,6225,623 241 000
02 mai 202423,7024,0023,2424,0024,001 547 600
01 mai 202423,0023,9822,8023,3423,341 494 200
30 avr. 202423,2223,7623,1123,1423,141 068 600
29 avr. 202423,0823,6523,0823,6023,60983 100
26 avr. 202422,5423,3122,2522,9322,93893 800
25 avr. 202422,2422,7921,8522,6222,621 248 300
24 avr. 202422,7822,9221,8522,8622,861 171 300
23 avr. 202421,8823,0821,8422,8722,871 463 200
22 avr. 202421,8422,1121,3121,8021,801 304 000
19 avr. 202422,7922,7921,5521,7021,702 557 600
18 avr. 202422,7523,4722,5422,5722,571 498 800
17 avr. 202423,7624,0422,1922,7522,752 092 800
16 avr. 202423,6724,0623,0323,6823,681 606 600
15 avr. 202424,9224,9323,5223,7123,711 978 900
12 avr. 202424,3024,3023,8223,8723,87909 800
11 avr. 202423,7624,4223,1624,4024,40917 300
10 avr. 202423,5023,5222,7123,5123,512 085 600
09 avr. 202423,7824,2623,2324,1124,111 207 700
08 avr. 202423,1123,4722,7223,1323,13978 600
05 avr. 202423,0923,4922,6222,7422,741 381 900
04 avr. 202424,4324,8023,1523,3023,301 671 700
03 avr. 202423,1124,2923,0624,2224,221 140 300
02 avr. 202423,6723,8923,1623,1723,171 343 800
01 avr. 202424,5924,5923,8323,9323,931 289 700
28 mars 202424,6124,8224,2524,5024,50959 700
27 mars 202423,9724,6623,7724,6424,641 088 700
26 mars 202423,8224,0223,7023,7423,74745 400
25 mars 202423,4623,7623,4523,7523,75607 000
22 mars 202424,0024,1023,0823,3623,362 248 300
21 mars 202423,6724,3223,5023,9923,991 270 700
20 mars 202423,6523,7622,5523,5123,512 329 900
19 mars 202423,4923,9723,2823,6623,662 671 100
18 mars 202423,8924,4423,5623,5823,581 158 200
15 mars 202423,3424,2023,3423,8023,803 380 800
14 mars 202424,2124,2723,4023,5323,531 736 000
13 mars 202424,5824,9624,2224,3124,311 125 500
12 mars 202425,2625,2724,3824,5624,561 379 900
11 mars 202424,5125,3924,3825,0125,011 652 800
08 mars 202424,1024,9824,1024,5824,581 539 700
07 mars 202424,1124,5523,8823,9923,991 654 900
06 mars 202423,8424,0123,4823,9723,971 171 500
05 mars 202423,4223,8323,2723,6223,621 547 600
04 mars 202423,7623,7823,1723,5023,501 443 100
01 mars 202423,7324,3823,4323,8223,821 366 500
29 févr. 202423,9624,0223,5623,6823,681 457 100
28 févr. 202423,8124,2923,5023,8123,811 337 700
27 févr. 202424,5324,7823,5123,9423,941 632 300
26 févr. 202422,4124,9222,3924,2424,245 774 000
23 févr. 202422,7422,7420,5122,1322,135 878 200
22 févr. 202421,6322,0121,3321,6321,632 549 900
21 févr. 202421,5921,6621,3221,5821,581 098 300
20 févr. 202421,9822,3821,5121,5921,591 719 100
16 févr. 202422,2822,5521,9122,1922,191 174 500
15 févr. 202422,3922,8322,3222,6622,661 018 600
14 févr. 202422,5422,6722,1822,2122,211 108 000
13 févr. 202422,2522,9522,0322,2422,241 974 300
12 févr. 202422,6823,3022,6523,2323,231 876 500
09 févr. 202422,7123,4722,5222,5822,582 821 000
08 févr. 202423,5923,5922,8422,8922,891 461 000
07 févr. 202424,0324,0823,5123,8023,801 303 600
06 févr. 202424,0324,3123,9524,1424,141 675 800
05 févr. 202423,7024,8123,7024,1424,141 671 400
02 févr. 202424,1624,4023,7024,1124,111 098 200
01 févr. 202425,2425,2424,2724,6924,69976 600
31 janv. 202425,1025,5024,6124,6324,63991 500
30 janv. 202425,1425,6425,1425,3925,39951 700
29 janv. 202424,7025,5824,3325,3425,341 437 200
26 janv. 202424,2225,1024,2224,8024,801 798 200
25 janv. 202424,0024,5823,8424,5824,581 367 100
24 janv. 202424,4524,4523,5823,7723,771 108 700
23 janv. 202424,4824,7723,5524,0524,051 343 900
22 janv. 202422,8324,0422,4923,9523,952 429 700
19 janv. 202421,9922,5021,6622,4822,481 360 500
18 janv. 202422,0322,0921,7222,0722,071 745 400
17 janv. 202422,0522,4221,6821,8921,892 353 600
16 janv. 202422,3422,9222,0522,5322,531 794 700
12 janv. 202422,6923,5522,4922,9222,921 926 600
11 janv. 202423,8124,0222,3322,4022,402 585 800
10 janv. 202424,0424,0723,4023,9423,941 578 200
09 janv. 202424,3724,7423,9724,1624,161 389 900
08 janv. 202424,4524,6723,8324,6624,661 309 100
05 janv. 202423,9325,1923,8724,6724,672 639 100
04 janv. 202424,9124,9123,9824,1724,172 190 400
03 janv. 202425,2225,5724,4224,4924,492 066 900
02 janv. 202425,0025,8924,8925,8225,821 247 800
29 déc. 202325,3225,5625,1225,3425,34945 300
28 déc. 202324,7925,7324,7925,5225,521 147 000
27 déc. 202324,8424,8424,0424,8024,801 038 900
26 déc. 202324,4624,9624,3624,7724,771 123 400
22 déc. 202324,2024,7423,9024,3424,341 243 800
21 déc. 202323,8224,1023,7424,0924,091 190 800
20 déc. 202323,3724,1123,3723,4923,491 382 500
19 déc. 202324,3524,5723,3923,5623,562 109 500
18 déc. 202324,4024,6124,0424,1824,181 511 000
*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...