Premium
Fujitsu Limited (FUJ1)
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 | -0.28 | -1.61662817552 | 17.32 | 17.32 | 16.84 | 342 | 16.89304739 | DE |
| 4 | -0.359999 | -2.06895988902 | 17.399999 | 17.96 | 16.84 | 471 | 17.13781375 | DE |
| 12 | -2.37 | -12.2102009274 | 19.41 | 20.2 | 15.99 | 881 | 17.89330199 | DE |
| 26 | 1.84 | 12.1052631579 | 15.2 | 20.2 | 13 | 1040 | 16.99450828 | DE |
| 52 | -119.86 | -87.5529583638 | 136.9 | 158.05 | 12.89 | 726 | 21.83727445 | DE |
| 156 | -98.41 | -85.2403637939 | 115.45 | 158.05 | 12.89 | 597 | 26.08502636 | DE |
| 260 | -98.41 | -85.2403637939 | 115.45 | 158.05 | 12.89 | 597 | 26.08502636 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 16.989999 | 0 | 0.00 | 16.989999 | 16.989999 | 16.989999 | 0 |
| 1735853220 | 16.989999 | 0.15 | 0.89 | 16.989999 | 17 | 16.989999 | 328 |
| 1735594020 | 16.84 | -0.48 | -2.77 | 16.84 | 17.18 | 16.84 | 688 |
| 1735334820 | 17.32 | -0.02 | -0.12 | 17.32 | 17.32 | 17.32 | 11 |
| 1734989220 | 17.34 | 0.27 | 1.58 | 17.11 | 17.399999 | 17.11 | 85 |
| 1734730020 | 17.07 | -0.11 | -0.64 | 17.07 | 17.07 | 17.07 | 80 |
| 1734643620 | 17.18 | -0.01 | -0.06 | 17.18 | 17.18 | 17.18 | 20 |
| 1734557220 | 17.19 | 0.27 | 1.60 | 17 | 17.19 | 16.93 | 291 |
| 1734470820 | 16.92 | -0.06 | -0.35 | 17 | 17 | 16.899999 | 2409 |
| 1734384420 | 16.98 | -0.48 | -2.75 | 17.52 | 17.52 | 16.98 | 71 |
| 1734125220 | 17.46 | 0.06 | 0.34 | 17.96 | 17.96 | 17.46 | 390 |
| 1734038820 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1733952420 | 17.399999 | -0.19 | -1.08 | 17.46 | 17.46 | 17.38 | 180 |
| 1733866020 | 17.59 | 0.08 | 0.46 | 17.69 | 17.69 | 17.59 | 191 |
| 1733779620 | 17.51 | 0.14 | 0.81 | 17.89 | 17.89 | 17.51 | 502 |
| 1733520420 | 17.37 | -0.56 | -3.12 | 17.399999 | 17.6 | 17.37 | 1350 |
| 1733434020 | 17.93 | 0.35 | 1.99 | 17.64 | 17.93 | 17.64 | 424 |
| 1733347620 | 17.579999 | -0.46 | -2.55 | 17.71 | 17.71 | 17.51 | 669 |
| 1733261220 | 18.04 | -0.3 | -1.64 | 18.04 | 18.04 | 18.04 | 555 |
| 1733174820 | 18.34 | 0.26 | 1.44 | 18.26 | 18.38 | 18.26 | 113 |
| 1732915620 | 18.079999 | 0.2 | 1.12 | 18.09 | 18.12 | 18.079999 | 1017 |
| 1732829220 | 17.88 | 0.09 | 0.51 | 17.88 | 17.88 | 17.88 | 10 |
| 1732742820 | 17.79 | 0.86 | 5.08 | 17.52 | 17.79 | 17.52 | 165 |
| 1732656420 | 16.93 | -0.53 | -3.04 | 16.92 | 16.93 | 16.92 | 177 |
| 1732570020 | 17.46 | 0.15 | 0.87 | 17.46 | 17.46 | 17.079999 | 544 |
| 1732310820 | 17.309999 | 0.24 | 1.41 | 17.18 | 17.309999 | 17.18 | 71 |
| 1732224420 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1732138020 | 17.07 | 0.09 | 0.53 | 17.16 | 17.16 | 17.07 | 740 |
| 1732051620 | 16.98 | -0.25 | -1.45 | 16.94 | 16.98 | 16.71 | 1990 |
| 1731965220 | 17.23 | 0.23 | 1.35 | 17.26 | 17.26 | 17.23 | 143 |
| 1731705960 | 17 | 0.39 | 2.35 | 17.41 | 17.41 | 16.8 | 2848 |
| 1731619560 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.61 | 0 |
| 1731533160 | 16.61 | -0.25 | -1.48 | 16.61 | 16.61 | 16.61 | 535 |
| 1731446820 | 16.86 | -0.7 | -3.99 | 16.899999 | 16.899999 | 16.86 | 81 |
| 1731360420 | 17.559999 | -0.02 | -0.11 | 17.52 | 17.559999 | 17.21 | 160 |
| 1731101220 | 17.579999 | 0.28 | 1.62 | 17.579999 | 17.579999 | 17.579999 | 6 |
| 1731014760 | 17.3 | 0.16 | 0.93 | 16.899999 | 17.5 | 16.899999 | 2332 |
| 1730928360 | 17.14 | 1.11 | 6.92 | 16.989999 | 17.29 | 16.73 | 4033 |
| 1730841960 | 16.03 | -0.33 | -2.02 | 15.99 | 16.03 | 15.99 | 126 |
| 1730755560 | 16.36 | -0.36 | -2.15 | 16.71 | 16.71 | 16.36 | 260 |
| 1730496360 | 16.719999 | 0.11 | 0.66 | 16.18 | 16.719999 | 16.18 | 114 |
| 1730409960 | 16.61 | -1.5 | -8.28 | 17.489999 | 17.489999 | 16.579999 | 1861 |
| 1730323560 | 18.11 | 0.1 | 0.56 | 18.01 | 18.11 | 18.01 | 60 |
| 1730237160 | 18.01 | 0.32 | 1.81 | 17.98 | 18.01 | 17.98 | 649 |
| 1730150760 | 17.69 | 0.05 | 0.28 | 17.69 | 17.69 | 17.69 | 50 |
| 1729888020 | 17.64 | -0.65 | -3.55 | 17.989999 | 18.19 | 17.64 | 1118 |
| 1729801560 | 18.29 | 0.41 | 2.29 | 18.1 | 18.41 | 18.1 | 536 |
| 1729715160 | 17.88 | -0.28 | -1.54 | 18.17 | 18.17 | 17.88 | 114 |
| 1729628760 | 18.16 | -0.36 | -1.94 | 18.51 | 18.51 | 18.16 | 4570 |
| 1729542360 | 18.52 | -0.66 | -3.44 | 18.98 | 18.98 | 18.52 | 842 |
| 1729283160 | 19.18 | 0.14 | 0.74 | 19.25 | 19.45 | 19.16 | 675 |
| 1729196760 | 19.04 | 0 | 0.00 | 19.04 | 19.04 | 19.04 | 0 |
| 1729110360 | 19.04 | -0.06 | -0.31 | 19.48 | 19.53 | 19.02 | 1424 |
| 1729023960 | 19.1 | -0.59 | -3.00 | 19.41 | 19.41 | 18.96 | 1873 |
| 1728937620 | 19.69 | 0.37 | 1.92 | 19.68 | 20.2 | 19.55 | 4369 |
| 1728678360 | 19.32 | 0.19 | 0.99 | 19.41 | 19.5 | 19.32 | 3101 |
| 1728591960 | 19.13 | -0.59 | -2.99 | 19.13 | 19.13 | 19.13 | 133 |
| 1728505560 | 19.72 | 0.28 | 1.44 | 19.489999 | 19.72 | 19.489999 | 259 |
| 1728419160 | 19.44 | 0.91 | 4.91 | 19.09 | 19.44 | 18.79 | 928 |
| 1728332760 | 18.53 | -0.49 | -2.58 | 18.68 | 18.68 | 18.53 | 162 |
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
