Premium
Furukawa Electric Co Ltd (FKA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 250.5 | -19.55 | -7.24 | 248.5 | 250.5 | 241.55 | 378 |
| 1782419100 | 270.05 | 10.85 | 4.19 | 265.35 | 273.5 | 258.85 | 563 |
| 1782332700 | 259.2 | -6.95 | -2.61 | 260.64999 | 264.2 | 259.2 | 187 |
| 1782246300 | 266.14999 | -52 | -16.34 | 267 | 273 | 255 | 1630 |
| 1782159900 | 318.14999 | 28.15 | 9.71 | 311.3 | 320.64999 | 310.3 | 1196 |
| 1781900700 | 290 | 20 | 7.41 | 292.05 | 299 | 285 | 536 |
| 1781814300 | 270 | 10.05 | 3.87 | 256.7 | 279.89999 | 250.9 | 762 |
| 1781727900 | 259.95 | 13.95 | 5.67 | 252.35 | 264.89999 | 252.35 | 728 |
| 1781641500 | 246 | 10.05 | 4.26 | 249.85 | 256 | 242 | 636 |
| 1781555100 | 235.95 | 4.35 | 1.88 | 238.6 | 241.4 | 231.95 | 1221 |
| 1781295900 | 231.6 | 4.3 | 1.89 | 230.6 | 231.9 | 225.9 | 340 |
| 1781209500 | 227.3 | 11.6 | 5.38 | 218.2 | 227.3 | 218.2 | 630 |
| 1781123100 | 215.7 | -28.3 | -11.60 | 220.9 | 224 | 210.05 | 1084 |
| 1781036700 | 244 | -11.85 | -4.63 | 251.5 | 252.95 | 244 | 413 |
| 1780950300 | 255.85 | 7.8 | 3.14 | 243.3 | 256.14999 | 240.8 | 938 |
| 1780691100 | 248.05 | -26 | -9.49 | 266.8 | 266.89999 | 248.05 | 376 |
| 1780604700 | 274.05 | -12.75 | -4.45 | 273.25 | 276.5 | 266.1 | 424 |
| 1780518300 | 286.8 | -2.2 | -0.76 | 293.1 | 293.1 | 283.89999 | 401 |
| 1780431900 | 289 | 10.8 | 3.88 | 278.85 | 289 | 272.75 | 608 |
| 1780345500 | 278.2 | 3.2 | 1.16 | 279.1 | 282.45 | 274 | 640 |
| 1780086300 | 275 | -11.65 | -4.06 | 277.5 | 283.89999 | 275 | 407 |
| 1779999900 | 286.64999 | -19.7 | -6.43 | 284.14999 | 287.14999 | 278.2 | 346 |
| 1779913500 | 306.35 | -24.25 | -7.34 | 303 | 306.35 | 299.64999 | 406 |
| 1779827100 | 330.6 | 7.7 | 2.38 | 324.64999 | 330.6 | 323.6 | 478 |
| 1779740700 | 322.89999 | 25.9 | 8.72 | 317.8 | 322.89999 | 310.64999 | 269 |
| 1779481500 | 297 | 27.8 | 10.33 | 291.55 | 297 | 288.14999 | 212 |
| 1779395100 | 269.2 | -17.6 | -6.14 | 272.85 | 272.85 | 262.1 | 506 |
| 1779308700 | 286.8 | 24.7 | 9.42 | 268.39999 | 288.45 | 268.39999 | 845 |
| 1779222300 | 262.1 | -30.2 | -10.33 | 275 | 275 | 261 | 793 |
| 1779135900 | 292.3 | -12.65 | -4.15 | 300.7 | 300.7 | 292.3 | 328 |
| 1778876700 | 304.95 | -4.35 | -1.41 | 290.8 | 308 | 290.8 | 622 |
| 1778790300 | 309.3 | -10.35 | -3.24 | 312.95 | 312.95 | 303 | 889 |
| 1778703900 | 319.64999 | 37.65 | 13.35 | 311.8 | 319.7 | 311.8 | 724 |
| 1778617500 | 282 | 42.35 | 17.67 | 270.6 | 286 | 265 | 2411 |
| 1778531100 | 239.65 | -5.5 | -2.24 | 239.15 | 242.15 | 233.85 | 412 |
| 1778271900 | 245.15 | 1.15 | 0.47 | 239.65 | 246.6 | 239.65 | 30 |
| 1778185500 | 244 | 4.5 | 1.88 | 251.2 | 256.8 | 244 | 1690 |
| 1778099100 | 239.5 | 10.95 | 4.79 | 230 | 239.7 | 230 | 244 |
| 1778012700 | 228.55 | 5.8 | 2.60 | 223.75 | 228.55 | 220.7 | 597 |
| 1777926300 | 222.75 | -14.75 | -6.21 | 224 | 226 | 218.25 | 312 |
| 1777580700 | 237.5 | 10.4 | 4.58 | 224.05 | 241.5 | 224.05 | 476 |
| 1777494300 | 227.1 | 1.15 | 0.51 | 226.2 | 227.4 | 224.05 | 142 |
| 1777407900 | 225.95 | 0.6 | 0.27 | 228.55 | 231.4 | 225.55 | 115 |
| 1777321500 | 225.35 | -5.6 | -2.42 | 224.85 | 227.95 | 223.15 | 1300 |
| 1777062300 | 230.95 | 2.3 | 1.01 | 232.8 | 233.45 | 228.15 | 102 |
| 1776975900 | 228.65 | -7.05 | -2.99 | 229.4 | 231 | 224.9 | 469 |
| 1776889500 | 235.7 | 0.35 | 0.15 | 237.4 | 238.05 | 234.55 | 170 |
| 1776803100 | 235.35 | 3.65 | 1.58 | 234.35 | 237.7 | 233.4 | 244 |
| 1776716700 | 231.7 | -14 | -5.70 | 233.95 | 233.95 | 229 | 891 |
| 1776457500 | 245.7 | 1.75 | 0.72 | 242.3 | 249.2 | 239.65 | 832 |
| 1776371100 | 243.95 | 3.95 | 1.65 | 242.85 | 246.9 | 240.5 | 261 |
| 1776284700 | 240 | -11.25 | -4.48 | 240.45 | 240.85 | 233 | 1163 |
| 1776198300 | 251.25 | 5.1 | 2.07 | 249.25 | 257 | 249.25 | 3637 |
| 1776111900 | 246.15 | -2.85 | -1.14 | 246.95 | 246.95 | 241.35 | 744 |
| 1775852700 | 249 | 7.4 | 3.06 | 246.8 | 250 | 243.25 | 470 |
| 1775766300 | 241.6 | 2.6 | 1.09 | 243.7 | 243.7 | 237.05 | 429 |
| 1775679900 | 239 | 41.28 | 20.88 | 228.85 | 243 | 228.85 | 1013 |
| 1775593500 | 197.72 | 15.72 | 8.64 | 194.12 | 201.4 | 194.02 | 820 |
| 1775161500 | 182 | 2 | 1.11 | 177 | 182 | 172 | 74 |
| 1775075100 | 180 | 18 | 11.11 | 174 | 184 | 173 | 1458 |
| 1774988700 | 162 | -9 | -5.26 | 156 | 165 | 156 | 93 |
| 1774902300 | 171 | 6 | 3.64 | 166 | 172 | 166 | 217 |
| 1774646700 | 165 | -4 | -2.37 | 165 | 168 | 162 | 513 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
