Premium
Fujikura Ltd (FJK)
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 | -0.800001 | -1.87793661972 | 42.6 | 42.799999 | 37.799999 | 2750 | 39.97787923 | DE |
| 4 | 3.799999 | 9.99999736842 | 38 | 46.4 | 37.2 | 2653 | 42.12283123 | DE |
| 12 | 0.799999 | 1.95121707317 | 41 | 46.4 | 36 | 3451 | 40.44011012 | DE |
| 26 | 18.399999 | 78.632474359 | 23.4 | 46.4 | 23 | 2829 | 36.82573699 | DE |
| 52 | 30.999999 | 287.037027778 | 10.8 | 46.4 | 10.6 | 2214 | 30.27773775 | DE |
| 156 | 34.249999 | 453.642370861 | 7.55 | 46.4 | 6.4 | 1987 | 28.96309229 | DE |
| 260 | 34.249999 | 453.642370861 | 7.55 | 46.4 | 6.4 | 1987 | 28.96309229 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 42.2 | 2.8 | 7.11 | 41.799999 | 42.6 | 41.799999 | 2288 |
| 1740605220 | 39.4 | 1.4 | 3.68 | 40.2 | 40.6 | 39.4 | 1023 |
| 1740518820 | 38 | -4 | -9.52 | 39.4 | 39.4 | 37.799999 | 6018 |
| 1740432420 | 42 | 0.4 | 0.96 | 42 | 42.2 | 41.2 | 1628 |
| 1740173220 | 41.6 | -0.2 | -0.48 | 41.4 | 42.2 | 41.4 | 299 |
| 1740086820 | 41.799999 | -1.4 | -3.24 | 42.6 | 42.799999 | 41.2 | 4784 |
| 1740000420 | 43.2 | 0.2 | 0.47 | 43.8 | 44 | 43.2 | 638 |
| 1739914020 | 43 | -1.4 | -3.15 | 43.8 | 43.8 | 43 | 1493 |
| 1739827620 | 44.4 | 0.2 | 0.45 | 44.6 | 44.8 | 43.6 | 2815 |
| 1739568420 | 44.2 | -0.6 | -1.34 | 44 | 45 | 42.799999 | 16622 |
| 1739482020 | 44.8 | -0.8 | -1.75 | 45.4 | 45.4 | 44.6 | 589 |
| 1739395620 | 45.6 | 3.2 | 7.55 | 45.8 | 46.4 | 45.4 | 2672 |
| 1739309220 | 42.4 | -0.8 | -1.85 | 42.2 | 43 | 42.2 | 421 |
| 1739222820 | 43.2 | 3.4 | 8.54 | 42 | 43.2 | 41.799999 | 4074 |
| 1738963620 | 39.799999 | -0.2 | -0.50 | 39.799999 | 40.2 | 39.2 | 1674 |
| 1738877220 | 40 | -0.4 | -0.99 | 40.4 | 40.6 | 39.6 | 858 |
| 1738790820 | 40.4 | 0.8 | 2.02 | 40 | 40.4 | 39.2 | 1259 |
| 1738704420 | 39.6 | 2 | 5.32 | 39 | 40 | 39 | 2139 |
| 1738618020 | 37.6 | -1.4 | -3.59 | 38.4 | 38.4 | 37.6 | 1482 |
| 1738358820 | 39 | 1 | 2.63 | 38.799999 | 39.6 | 38.799999 | 1785 |
| 1738272420 | 38 | 0.4 | 1.06 | 38 | 38 | 37.2 | 790 |
| 1738186020 | 37.6 | 1.2 | 3.30 | 37.799999 | 38.4 | 36.6 | 3253 |
| 1738099620 | 36.4 | -3 | -7.61 | 36 | 38 | 36 | 2603 |
| 1738013220 | 39.4 | -6.4 | -13.97 | 40.4 | 40.4 | 38 | 7969 |
| 1737754020 | 45.8 | 1.2 | 2.69 | 44.8 | 45.8 | 44.4 | 3198 |
| 1737667620 | 44.6 | 2.2 | 5.19 | 44.8 | 44.8 | 44.2 | 7902 |
| 1737581220 | 42.4 | 4.8 | 12.77 | 42.2 | 43.4 | 41.4 | 12423 |
| 1737494820 | 37.6 | 0.6 | 1.62 | 37.6 | 37.6 | 37.2 | 439 |
| 1737408420 | 37 | 0 | 0.00 | 37.799999 | 37.799999 | 36.799999 | 3341 |
| 1737149220 | 37 | 0.4 | 1.09 | 36.799999 | 37.6 | 36.799999 | 980 |
| 1737062820 | 36.6 | -0.8 | -2.14 | 37.4 | 37.4 | 36 | 5887 |
| 1736976420 | 37.4 | -0.8 | -2.09 | 37.6 | 37.799999 | 37 | 4068 |
| 1736890020 | 38.2 | -1.6 | -4.02 | 38.4 | 38.4 | 37.799999 | 3122 |
| 1736803620 | 39.799999 | 0.4 | 1.02 | 39.4 | 39.799999 | 39 | 5658 |
| 1736544420 | 39.4 | 0.2 | 0.51 | 39 | 39.4 | 38.6 | 544 |
| 1736458020 | 39.2 | -1 | -2.49 | 39 | 39.4 | 38.799999 | 2339 |
| 1736371620 | 40.2 | 0.2 | 0.50 | 40.6 | 40.6 | 39.799999 | 2170 |
| 1736285220 | 40 | -1.2 | -2.91 | 40.2 | 40.4 | 39.6 | 1746 |
| 1736198820 | 41.2 | 1.2 | 3.00 | 40.4 | 41.2 | 40.4 | 1810 |
| 1735939620 | 40 | -1.6 | -3.85 | 41.6 | 41.6 | 39.4 | 2415 |
| 1735853220 | 41.6 | 1.4 | 3.48 | 40.799999 | 42 | 40.6 | 1530 |
| 1735594020 | 40.2 | -0.4 | -0.99 | 40.4 | 40.4 | 39.4 | 910 |
| 1735334820 | 40.6 | 1.4 | 3.57 | 40.799999 | 40.799999 | 40.4 | 9494 |
| 1734989220 | 39.2 | 1 | 2.62 | 39.2 | 39.2 | 38.4 | 3060 |
| 1734730020 | 38.2 | -0.8 | -2.05 | 38.799999 | 38.799999 | 38 | 2216 |
| 1734643620 | 39 | 0 | 0.00 | 38.799999 | 39.4 | 38.4 | 6802 |
| 1734557220 | 39 | -0.8 | -2.01 | 39.2 | 39.4 | 38.6 | 707 |
| 1734470820 | 39.799999 | -0.4 | -1.00 | 39.799999 | 39.799999 | 38.799999 | 2783 |
| 1734384420 | 40.2 | 0.2 | 0.50 | 40.4 | 40.4 | 40 | 4050 |
| 1734125220 | 40 | 2 | 5.26 | 39.6 | 40.6 | 39.2 | 3921 |
| 1734038820 | 38 | 0 | 0.00 | 38.6 | 38.6 | 37.799999 | 506 |
| 1733952420 | 38 | 1 | 2.70 | 38 | 38.799999 | 37.6 | 15456 |
| 1733866020 | 37 | -2.2 | -5.61 | 38.2 | 38.2 | 36.2 | 2721 |
| 1733779620 | 39.2 | -0.8 | -2.00 | 41 | 41.4 | 39.2 | 2734 |
| 1733520420 | 40 | -1 | -2.44 | 40 | 41.4 | 38.799999 | 1270 |
| 1733434020 | 41 | 0.6 | 1.49 | 41 | 41.6 | 40.2 | 6742 |
| 1733347620 | 40.4 | 1.4 | 3.59 | 39.6 | 41 | 39 | 3772 |
| 1733261220 | 39 | 3 | 8.33 | 37 | 39 | 37 | 14933 |
| 1733174820 | 36 | 2.4 | 7.14 | 35.4 | 36.2 | 35.4 | 2011 |
| 1732915620 | 33.6 | 0.6 | 1.82 | 33.2 | 33.799999 | 33 | 808 |
| 1732829220 | 33 | -1 | -2.94 | 33.4 | 33.4 | 33 | 776 |
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
