Premium
Fuji Electric Co Ltd (FJE)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.952380952381 | 42 | 42.2 | 40.6 | 59 | 41.38290598 | DE |
| 4 | -4.2 | -9.17030567686 | 45.8 | 45.8 | 40.6 | 71 | 43.57883064 | DE |
| 12 | -12.9 | -23.6697247706 | 54.5 | 54.5 | 40.6 | 152 | 49.66922586 | DE |
| 26 | -9.4 | -18.431372549 | 51 | 57.5 | 40.6 | 128 | 50.02639711 | DE |
| 52 | -14.4 | -25.7142857143 | 56 | 63 | 40.6 | 118 | 51.74966872 | DE |
| 156 | -3 | -6.7264573991 | 44.6 | 63 | 35.2 | 144 | 48.50771212 | DE |
| 260 | -3 | -6.7264573991 | 44.6 | 63 | 35.2 | 144 | 48.50771212 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1741296420 | 41 | 0.4 | 0.99 | 41 | 41 | 41 | 150 |
| 1741210020 | 40.6 | -1.6 | -3.79 | 40.6 | 40.6 | 40.6 | 7 |
| 1741123620 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1741037220 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 9 |
| 1740778020 | 42.2 | -0.2 | -0.47 | 42 | 42.2 | 42 | 68 |
| 1740691620 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1740605220 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1740518820 | 42.4 | -0.8 | -1.85 | 42.4 | 42.6 | 42.4 | 50 |
| 1740432420 | 43.2 | 0.2 | 0.47 | 43.2 | 43.2 | 43.2 | 20 |
| 1740173220 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1740086820 | 43 | 0 | 0.00 | 43 | 43 | 43 | 6 |
| 1740000420 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1739914020 | 43 | 0.2 | 0.47 | 42.799999 | 43 | 42.799999 | 77 |
| 1739827620 | 42.799999 | -0.8 | -1.83 | 43.2 | 43.2 | 42.799999 | 2 |
| 1739568420 | 43.6 | -0.8 | -1.80 | 43.6 | 43.6 | 43.6 | 10 |
| 1739482020 | 44.4 | 0 | 0.00 | 44.4 | 44.8 | 44.4 | 91 |
| 1739395620 | 44.4 | -1.4 | -3.06 | 44.4 | 44.4 | 44.2 | 400 |
| 1739309220 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 2 |
| 1739222820 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1738963620 | 45.8 | 2.8 | 6.51 | 45.8 | 45.8 | 45.8 | 100 |
| 1738877220 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1738790820 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1738704420 | 43 | -1 | -2.27 | 43 | 43 | 43 | 65 |
| 1738618020 | 44 | -3.6 | -7.56 | 44 | 44 | 43.6 | 140 |
| 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 |
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
