Premium
Fuji Electric Holdings Company Ltd (PK) (FELTY)
USOTC
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 | -0.53 | -2.54685247477 | 20.81 | 20.94 | 19.615 | 72912 | 20.22604951 | DR |
| 4 | -0.87 | -4.1134751773 | 21.15 | 23.65 | 19.615 | 45307 | 21.4008293 | DR |
| 12 | 1.02 | 5.29595015576 | 19.26 | 27.9625 | 18.295 | 34574 | 21.69337903 | DR |
| 26 | 0.52 | 2.63157894737 | 19.76 | 27.9625 | 16.06 | 33292 | 19.89852281 | DR |
| 52 | 9.2 | 83.0324909747 | 11.08 | 27.9625 | 10.68 | 22561 | 18.85676926 | DR |
| 156 | 9.812 | 93.7332823844 | 10.468 | 27.9625 | 7.92 | 27493 | 13.99645188 | DR |
| 260 | 8.138 | 67.0235546039 | 12.142 | 27.9625 | 7.92 | 19737 | 13.60172252 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 20.28 | 0.26 | 1.30 | 20.16 | 20.33 | 20.14 | 50715 |
| 1783545840 | 20.02 | -0.05 | -0.25 | 19.81 | 20.12 | 19.615 | 84204 |
| 1783459740 | 20.07 | -0.83 | -3.97 | 20.4825 | 20.69 | 20.002 | 109654 |
| 1783373340 | 20.9 | 0.35 | 1.70 | 20.81 | 20.94 | 20.79 | 47074 |
| 1783027740 | 20.55 | -0.96 | -4.47 | 21.17 | 21.17 | 20.37 | 21861 |
| 1782941280 | 21.512 | 0.46 | 2.19 | 21.97 | 21.97 | 21.44 | 37269 |
| 1782854880 | 21.05 | -0.4 | -1.86 | 20.72 | 21.15 | 20.72 | 38679 |
| 1782768300 | 21.45 | 0.09 | 0.42 | 21.15 | 21.45 | 20.874 | 38775 |
| 1782509280 | 21.36 | -0.27 | -1.25 | 21.31 | 21.483 | 21.27 | 28835 |
| 1782422460 | 21.63 | -1.03 | -4.55 | 21.925 | 21.96 | 21.55 | 43538 |
| 1782336000 | 22.66 | 0.37 | 1.66 | 22.57 | 22.82 | 22.45 | 41043 |
| 1782250140 | 22.29 | -0.77 | -3.34 | 22.09 | 22.42 | 22.08 | 30833 |
| 1782163500 | 23.06 | 0.01 | 0.04 | 23.46 | 23.46 | 23.06 | 42304 |
| 1781818140 | 23.05 | 0.54 | 2.38 | 23.65 | 23.65 | 22.84 | 56555 |
| 1781731740 | 22.515 | 0.14 | 0.63 | 22.825 | 23.27 | 22.19 | 34694 |
| 1781645340 | 22.373 | 0.02 | 0.10 | 22.55 | 22.64 | 22.3 | 50844 |
| 1781558940 | 22.35 | 1.03 | 4.83 | 22.315 | 22.5 | 22.252 | 33051 |
| 1781299740 | 21.32 | -0.09 | -0.42 | 21.15 | 21.44 | 21.15 | 25596 |
| 1781213220 | 21.41 | 1.16 | 5.73 | 20.8 | 21.47 | 20.67 | 35828 |
| 1781126940 | 20.25 | -1.03 | -4.84 | 20.635 | 20.818 | 20.07 | 29581 |
| 1781040540 | 21.28 | -1.12 | -5.00 | 22.25 | 22.44 | 20.825 | 68897 |
| 1780954140 | 22.4 | -0.39 | -1.71 | 22.48 | 22.48 | 22.22 | 34165 |
| 1780694940 | 22.79 | -0.74 | -3.14 | 23.9225 | 24.7076 | 22.69 | 34981 |
| 1780608540 | 23.53 | 0.54 | 2.35 | 23.45 | 24.79 | 23.13 | 28747 |
| 1780522140 | 22.99 | -0.41 | -1.75 | 22.9 | 23.02 | 22.855 | 33000 |
| 1780435740 | 23.4 | -0.98 | -4.02 | 22.83 | 23.4 | 22.83 | 111819 |
| 1780349340 | 24.38 | 0.27 | 1.12 | 24.225 | 24.46 | 24.125 | 20444 |
| 1780090080 | 24.11 | 0.03 | 0.12 | 24.6 | 25.19 | 24.07 | 41215 |
| 1780003320 | 24.08 | -1.58 | -6.16 | 23.835 | 24.3 | 23.835 | 32011 |
| 1779917340 | 25.66 | -1.89 | -6.85 | 25.74 | 25.74 | 25.508 | 22358 |
| 1779830940 | 27.548 | 1.82 | 7.07 | 27.71 | 27.9625 | 27.22 | 14184 |
| 1779484920 | 25.73 | 1.23 | 5.02 | 25.51 | 25.735 | 25.46 | 16193 |
| 1779398880 | 24.5 | 1.79 | 7.88 | 23.975 | 24.5 | 23.93 | 18925 |
| 1779312300 | 22.71 | -0.21 | -0.92 | 22.27 | 22.72 | 22.25 | 18660 |
| 1779225660 | 22.92 | -0.51 | -2.18 | 22.77 | 23.05 | 22.45 | 43124 |
| 1779139740 | 23.43 | -0.56 | -2.33 | 23.565 | 23.565 | 23.32 | 22179 |
| 1778880000 | 23.99 | -0.55 | -2.24 | 23.91 | 24.09 | 23.91 | 20054 |
| 1778793900 | 24.54 | -0.04 | -0.16 | 24.625 | 25.39 | 24.35 | 14547 |
| 1778707380 | 24.58 | 1.03 | 4.37 | 24.29 | 24.624 | 24.29 | 19126 |
| 1778621340 | 23.55 | -0.5 | -2.08 | 23.48 | 23.66 | 23.3169 | 17091 |
| 1778534940 | 24.05 | 0.16 | 0.69 | 23.98 | 24.08 | 23.93 | 24813 |
| 1778275200 | 23.885 | 1.92 | 8.72 | 23.65 | 23.97 | 23.65 | 12206 |
| 1778188800 | 21.97 | -0.06 | -0.27 | 22.28 | 22.28 | 21.924 | 7624 |
| 1778102520 | 22.03 | 0.57 | 2.67 | 22.6072 | 22.6072 | 21.935 | 4436 |
| 1778016000 | 21.458 | 0.56 | 2.67 | 21.14 | 21.458 | 21.14 | 11956 |
| 1777930140 | 20.9 | -0.06 | -0.26 | 21.155 | 21.246 | 20.83 | 14062 |
| 1777671000 | 20.955 | -0.32 | -1.48 | 21.39 | 21.39 | 20.91 | 8356 |
| 1777584540 | 21.27 | 1.82 | 9.36 | 20.79 | 21.29 | 20.76 | 34926 |
| 1777498140 | 19.45 | 0.13 | 0.65 | 19.24 | 19.45 | 18.9835 | 12223 |
| 1777411800 | 19.325 | -0.93 | -4.57 | 19.79 | 19.79 | 19 | 20585 |
| 1777325400 | 20.25 | 1.02 | 5.30 | 20.32 | 20.33 | 20.15 | 18813 |
| 1777065780 | 19.23 | 0.27 | 1.42 | 19.46 | 19.46 | 19.15 | 21936 |
| 1776979740 | 18.96 | 0.48 | 2.60 | 19.6 | 19.6 | 18.8185 | 19513 |
| 1776893280 | 18.48 | 0.02 | 0.11 | 18.4 | 18.48 | 18.295 | 35687 |
| 1776806940 | 18.46 | -0.19 | -1.02 | 18.76 | 18.8 | 18.46 | 29212 |
| 1776720540 | 18.65 | -0.63 | -3.27 | 18.58 | 18.65 | 18.535 | 48319 |
| 1776460800 | 19.28 | 0.23 | 1.21 | 19.26 | 19.41 | 19.18 | 133402 |
| 1776374940 | 19.05 | 0.96 | 5.31 | 19.06 | 19.08 | 18.91 | 45157 |
| 1776288360 | 18.09 | -0.6 | -3.21 | 17.98 | 18.13 | 17.98 | 14221 |
| 1776202140 | 18.69 | 0.46 | 2.52 | 18.47 | 18.72 | 18.47 | 28419 |
| 1776115740 | 18.23 | 0.21 | 1.17 | 17.76 | 18.23 | 17.76 | 25106 |
| 1775856000 | 18.02 | 0.4 | 2.27 | 18 | 18.07 | 17.9 | 14831 |
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.
