Premium
Fujikura Ltd (FJK)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -2.71186440678 | 29.5 | 30.9 | 26 | 988 | 27.75199433 | DE |
| 4 | -7.3 | -20.2777777778 | 36 | 38.799999 | 22 | 2106 | 28.62071716 | DE |
| 12 | -16.1 | -35.9375 | 44.8 | 46.4 | 22 | 2622 | 37.01302491 | DE |
| 26 | -4.5 | -13.5542168675 | 33.2 | 46.4 | 22 | 3024 | 36.89912825 | DE |
| 52 | 13 | 82.8025477707 | 15.7 | 46.4 | 13.5 | 2311 | 31.98053261 | DE |
| 156 | 21.15 | 280.132450331 | 7.55 | 46.4 | 6.4 | 2016 | 29.35486246 | DE |
| 260 | 21.15 | 280.132450331 | 7.55 | 46.4 | 6.4 | 2016 | 29.35486246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 28.5 | 0.4 | 1.42 | 28.1 | 28.5 | 28.1 | 313 |
| 1744835220 | 28.1 | -1.7 | -5.70 | 27.7 | 28.5 | 27.5 | 580 |
| 1744748820 | 29.8 | 1.1 | 3.83 | 29.3 | 29.8 | 28.9 | 469 |
| 1744662420 | 28.7 | -0.7 | -2.38 | 29.4 | 29.4 | 28.7 | 735 |
| 1744403220 | 29.4 | 2.9 | 10.94 | 28.4 | 29.4 | 27.7 | 721 |
| 1744316820 | 26.5 | -2 | -7.02 | 29.5 | 30.9 | 26 | 2434 |
| 1744230420 | 28.5 | -0.7 | -2.40 | 24.3 | 31 | 24.1 | 5393 |
| 1744144020 | 29.2 | 3.9 | 15.42 | 26.9 | 29.2 | 26.8 | 5569 |
| 1744057620 | 25.3 | 1.9 | 8.12 | 22.5 | 26 | 22 | 6718 |
| 1743798420 | 23.4 | -5.2 | -18.18 | 25.6 | 26.4 | 23.4 | 5395 |
| 1743712020 | 28.6 | -4 | -12.27 | 30 | 30.2 | 28.6 | 3811 |
| 1743625620 | 32.6 | 0.2 | 0.62 | 33.2 | 33.2 | 32.6 | 938 |
| 1743539220 | 32.4 | -0.6 | -1.82 | 32.2 | 32.4 | 32 | 908 |
| 1743452820 | 33 | -1.2 | -3.51 | 33.2 | 33.4 | 32.4 | 5413 |
| 1743197220 | 34.2 | -1.8 | -5.00 | 34.6 | 34.6 | 33.799999 | 1469 |
| 1743110820 | 36 | -2.8 | -7.22 | 36 | 36.2 | 35.4 | 653 |
| 1743024420 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 157 |
| 1742938020 | 38.799999 | 0.4 | 1.04 | 38.6 | 38.799999 | 38 | 86 |
| 1742851620 | 38.4 | 1.2 | 3.23 | 37.4 | 38.4 | 37.4 | 281 |
| 1742592420 | 37.2 | 0.6 | 1.64 | 37.2 | 37.2 | 36.4 | 219 |
| 1742506020 | 36.6 | 0.4 | 1.10 | 36 | 36.6 | 36 | 161 |
| 1742419620 | 36.2 | -1.2 | -3.21 | 36 | 36.2 | 35.6 | 522 |
| 1742333220 | 37.4 | -0.2 | -0.53 | 37.6 | 37.799999 | 37.4 | 559 |
| 1742246820 | 37.6 | -0.6 | -1.57 | 38.2 | 38.4 | 37.4 | 1568 |
| 1741987620 | 38.2 | 3 | 8.52 | 37.6 | 39 | 37.6 | 1885 |
| 1741901220 | 35.2 | -1.6 | -4.35 | 36.2 | 36.2 | 35.2 | 78 |
| 1741814820 | 36.799999 | 3 | 8.88 | 35 | 36.799999 | 35 | 1928 |
| 1741728420 | 33.799999 | -0.2 | -0.59 | 35 | 35.799999 | 33.2 | 11237 |
| 1741642020 | 34 | -3 | -8.11 | 35.799999 | 36.4 | 33.4 | 4823 |
| 1741382820 | 37 | -0.8 | -2.12 | 36.2 | 37 | 35.799999 | 1082 |
| 1741296420 | 37.799999 | -1.2 | -3.08 | 38.6 | 39 | 37.4 | 1195 |
| 1741210020 | 39 | 2.6 | 7.14 | 38.6 | 39.2 | 38.2 | 3881 |
| 1741123620 | 36.4 | -2.2 | -5.70 | 37.4 | 37.4 | 35.799999 | 3772 |
| 1741037220 | 38.6 | -1 | -2.53 | 39.4 | 40 | 38.6 | 1244 |
| 1740778020 | 39.6 | -2.6 | -6.16 | 40 | 40.2 | 39.4 | 1137 |
| 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 |
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
