Premium
Fuji Electric Co Ltd (FJE)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -5.28455284553 | 49.2 | 49.2 | 47.6 | 75 | 48.34666667 | DE |
| 4 | -5.9 | -11.2380952381 | 52.5 | 52.5 | 47.2 | 81 | 49.18775791 | DE |
| 12 | -6.9 | -12.8971962617 | 53.5 | 57.5 | 47.2 | 171 | 52.27883041 | DE |
| 26 | -4.9 | -9.5145631068 | 51.5 | 57.5 | 41.2 | 146 | 51.09625 | DE |
| 52 | -3.2 | -6.42570281124 | 49.8 | 63 | 41.2 | 133 | 52.89150599 | DE |
| 156 | 2 | 4.48430493274 | 44.6 | 63 | 35.2 | 153 | 48.8056459 | DE |
| 260 | 2 | 4.48430493274 | 44.6 | 63 | 35.2 | 153 | 48.8056459 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1738272420 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1738186020 | 47.6 | -1.4 | -2.86 | 47.6 | 47.6 | 47.6 | 70 |
| 1738099620 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1738013220 | 49 | 0 | 0.00 | 49.2 | 49.2 | 49 | 80 |
| 1737754020 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737667620 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737581220 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737494820 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737408420 | 49 | 1.4 | 2.94 | 49 | 49 | 49 | 6 |
| 1737149220 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1737062820 | 47.6 | 0.4 | 0.85 | 47.6 | 47.6 | 47.6 | 25 |
| 1736976420 | 47.2 | -1.2 | -2.48 | 47.8 | 47.8 | 47.2 | 2 |
| 1736890020 | 48.4 | -0.8 | -1.63 | 48.6 | 48.6 | 48.4 | 203 |
| 1736803620 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1736544420 | 49.2 | 0 | 0.00 | 49 | 49.2 | 49 | 202 |
| 1736458020 | 49.2 | -3.3 | -6.29 | 49.2 | 49.2 | 49.2 | 40 |
| 1736371620 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736285220 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736198820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735939620 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 99 |
| 1735853220 | 53 | 1 | 1.92 | 53 | 53 | 53 | 96 |
| 1735594020 | 52 | -0.5 | -0.95 | 50.5 | 52 | 50.5 | 596 |
| 1735334820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 49.6 | 2080 |
| 1734989220 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1734730020 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1734643620 | 52.5 | -1.5 | -2.78 | 52.5 | 52.5 | 52.5 | 3 |
| 1734557220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1734470820 | 54 | -0.5 | -0.92 | 54 | 54 | 54 | 2 |
| 1734384420 | 54.5 | -1 | -1.80 | 54.5 | 54.5 | 54.5 | 1 |
| 1734125220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1734038820 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733952420 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733866020 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733779620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733520420 | 55.5 | -1.5 | -2.63 | 55.5 | 55.5 | 55.5 | 30 |
| 1733434020 | 57 | 1 | 1.79 | 57.5 | 57.5 | 57 | 159 |
| 1733347620 | 56 | -0.5 | -0.88 | 56 | 56 | 56 | 178 |
| 1733261220 | 56.5 | 4 | 7.62 | 56.5 | 56.5 | 56.5 | 50 |
| 1733174820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732915620 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1732829220 | 52.5 | -1.5 | -2.78 | 52.5 | 52.5 | 52.5 | 190 |
| 1732742820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732656420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732570020 | 54 | 1 | 1.89 | 54.5 | 54.5 | 54 | 2 |
| 1732310820 | 53 | 1 | 1.92 | 53 | 53 | 53 | 74 |
| 1732224360 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1732137960 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1732051560 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1731965160 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1731705960 | 52 | 0 | 0.00 | 53 | 53 | 52 | 2 |
| 1731619620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1731533220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1731446820 | 52 | -1.5 | -2.80 | 52 | 52 | 52 | 30 |
| 1731360420 | 53.5 | 2 | 3.88 | 53.5 | 53.5 | 53.5 | 55 |
| 1731101160 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1731014760 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1730928360 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1730841960 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1730755560 | 51.5 | 4.9 | 10.52 | 51.5 | 51.5 | 51.5 | 60 |
| 1730496360 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
