Premium
Fujifilm Hldgs (FJI)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.465 | 2.39690734005 | 19.399999 | 20.44 | 19.399999 | 208 | 20.18311673 | DE |
| 4 | -1.775001 | -8.20240757856 | 21.64 | 21.64 | 19.204999 | 214 | 20.15224224 | DE |
| 12 | -2.825001 | -12.4504230939 | 22.69 | 22.7 | 19.204999 | 175 | 20.64542845 | DE |
| 26 | -2.325001 | -10.4776971609 | 22.19 | 24.99 | 17.5 | 307 | 21.90334802 | DE |
| 52 | -34.115001 | -63.1993349389 | 53.98 | 64.04 | 17.5 | 352 | 26.55537108 | DE |
| 156 | -34.375001 | -63.3757393068 | 54.24 | 64.04 | 17.5 | 303 | 28.92693893 | DE |
| 260 | -34.375001 | -63.3757393068 | 54.24 | 64.04 | 17.5 | 303 | 28.92693893 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 20.29 | 0.08 | 0.40 | 20.44 | 20.44 | 20.29 | 157 |
| 1736198820 | 20.21 | 0.14 | 0.70 | 19.925 | 20.21 | 19.925 | 524 |
| 1735939620 | 20.07 | 0.1 | 0.50 | 20.04 | 20.07 | 20.04 | 11 |
| 1735853220 | 19.97 | 0.66 | 3.44 | 19.399999 | 20.03 | 19.399999 | 139 |
| 1735594020 | 19.305 | -0.74 | -3.67 | 20.309999 | 20.309999 | 19.204999 | 634 |
| 1735334820 | 20.04 | 0.06 | 0.33 | 20.45 | 20.45 | 20.03 | 206 |
| 1734989220 | 19.975 | 0.11 | 0.53 | 20.309999 | 20.43 | 19.975 | 490 |
| 1734730020 | 19.87 | -0.56 | -2.74 | 19.845 | 19.87 | 19.845 | 126 |
| 1734643620 | 20.43 | -0.51 | -2.44 | 20.43 | 20.43 | 20.43 | 1 |
| 1734557220 | 20.94 | 0 | 0.00 | 20.94 | 20.94 | 20.94 | 0 |
| 1734470820 | 20.94 | -0.17 | -0.81 | 20.94 | 20.94 | 20.94 | 240 |
| 1734384420 | 21.11 | 0.08 | 0.38 | 21 | 21.11 | 21 | 114 |
| 1734125220 | 21.03 | -0.5 | -2.32 | 21.6 | 21.6 | 21.03 | 270 |
| 1734038820 | 21.53 | -0.11 | -0.51 | 21.53 | 21.53 | 21.53 | 45 |
| 1733952420 | 21.64 | 0.68 | 3.24 | 21.64 | 21.64 | 21.64 | 40 |
| 1733866020 | 20.96 | -0.51 | -2.38 | 20.96 | 20.96 | 20.96 | 1 |
| 1733779620 | 21.47 | -0.28 | -1.29 | 21.57 | 21.57 | 21.47 | 39 |
| 1733520420 | 21.75 | -0.04 | -0.18 | 21.75 | 21.75 | 21.75 | 117 |
| 1733434020 | 21.79 | 0.09 | 0.41 | 21.79 | 21.79 | 21.79 | 232 |
| 1733347620 | 21.7 | -0.02 | -0.09 | 21.36 | 21.7 | 21.36 | 20 |
| 1733261220 | 21.72 | 0.09 | 0.42 | 21.76 | 21.76 | 21.72 | 136 |
| 1733174820 | 21.63 | 0.1 | 0.46 | 21.5 | 21.63 | 21.49 | 141 |
| 1732915620 | 21.53 | 0.93 | 4.51 | 21.059999 | 21.53 | 21.059999 | 175 |
| 1732829220 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1732742820 | 20.6 | 0.61 | 3.05 | 20.6 | 20.6 | 20.6 | 175 |
| 1732656420 | 19.989999 | -0.81 | -3.89 | 20.6 | 20.6 | 19.989999 | 1108 |
| 1732570020 | 20.8 | 0.4 | 1.96 | 20.829999 | 21.02 | 20.79 | 773 |
| 1732310820 | 20.399999 | 0.85 | 4.35 | 20.399999 | 20.399999 | 20.399999 | 6 |
| 1732224420 | 19.55 | -0.51 | -2.54 | 19.55 | 19.55 | 19.55 | 35 |
| 1732138020 | 20.059999 | -0.02 | -0.10 | 19.37 | 20.059999 | 19.37 | 422 |
| 1732051620 | 20.079999 | 0.06 | 0.30 | 20.079999 | 20.079999 | 20.079999 | 50 |
| 1731965220 | 20.02 | -0.23 | -1.14 | 20.47 | 20.47 | 20.02 | 172 |
| 1731705960 | 20.25 | 0 | 0.00 | 20.69 | 20.69 | 20.25 | 2 |
| 1731619560 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1731533160 | 20.25 | -1.11 | -5.20 | 20.489999 | 20.489999 | 20.25 | 200 |
| 1731446820 | 21.36 | -0.06 | -0.28 | 20.989999 | 21.36 | 20.989999 | 3 |
| 1731360420 | 21.42 | -0.08 | -0.37 | 21.42 | 21.42 | 21.42 | 10 |
| 1731101220 | 21.5 | 0.5 | 2.38 | 21.5 | 21.5 | 21.5 | 60 |
| 1731014760 | 21 | -0.42 | -1.96 | 21.399999 | 21.42 | 21 | 235 |
| 1730928360 | 21.42 | 0 | 0.00 | 21.42 | 21.42 | 21.42 | 0 |
| 1730841960 | 21.42 | -0.45 | -2.06 | 21.82 | 21.82 | 21.42 | 33 |
| 1730755560 | 21.87 | 0.14 | 0.64 | 21.9 | 21.9 | 21.52 | 106 |
| 1730496360 | 21.73 | -0.21 | -0.96 | 21.73 | 21.73 | 21.73 | 11 |
| 1730409960 | 21.94 | -0.31 | -1.39 | 21.95 | 21.95 | 21.94 | 68 |
| 1730323560 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1730237160 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1730150760 | 22.25 | 0.38 | 1.74 | 21.82 | 22.25 | 21.82 | 105 |
| 1729887960 | 21.87 | 0 | 0.00 | 21.87 | 21.87 | 21.87 | 0 |
| 1729801560 | 21.87 | 0.14 | 0.64 | 21.87 | 21.87 | 21.87 | 1 |
| 1729715160 | 21.73 | -0.89 | -3.93 | 22.34 | 22.39 | 21.73 | 88 |
| 1729628760 | 22.62 | 0.17 | 0.76 | 22.68 | 22.68 | 22.62 | 36 |
| 1729542360 | 22.45 | -0.25 | -1.10 | 22.45 | 22.45 | 22.45 | 60 |
| 1729283160 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1729196760 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1729110360 | 22.7 | 0.27 | 1.20 | 22.69 | 22.7 | 22.69 | 420 |
| 1729023960 | 22.43 | -0.75 | -3.24 | 23.28 | 23.28 | 22.43 | 160 |
| 1728937560 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1728678360 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 27 |
| 1728591960 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1728505560 | 23.18 | -0.07 | -0.30 | 23.58 | 23.58 | 23.18 | 200 |
| 1728419160 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 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
