Premium
Fujitsu Ltd (PK) (FJTSF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.21 | 17.5601750547 | 18.28 | 23.99 | 18.25 | 2146 | 20.31634293 | CS |
| 4 | 1.79 | 9.08629441624 | 19.7 | 23.99 | 15.54 | 2808 | 19.19970788 | CS |
| 12 | -1.24 | -5.45534535856 | 22.73 | 23.99 | 15.54 | 2997 | 19.30575427 | CS |
| 26 | 3.42 | 18.9263973437 | 18.07 | 23.99 | 14.68 | 4106 | 18.02337278 | CS |
| 52 | 5.24 | 32.2461538462 | 16.25 | 23.99 | 14 | 6461 | 18.21898798 | CS |
| 156 | 14.09049989 | 190.425024401 | 7.39950011 | 23.99 | 5.19550008 | 2952 | 15.52201032 | CS |
| 260 | 16.57699493 | 337.410499151 | 4.91300507 | 23.99 | 4.88083532 | 2692 | 14.61563807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 21.49 | -1.31 | -5.75 | 21.45 | 23.76 | 18.99 | 53387 |
| 1745529840 | 22.8 | 3.19 | 16.25 | 21.15 | 23.99 | 21.15 | 1682 |
| 1745443560 | 19.6125 | -0.3 | -1.49 | 23.18 | 23.18 | 18.54 | 1664 |
| 1745357340 | 19.91 | 0.31 | 1.56 | 20.91 | 21.57 | 18.25 | 2355 |
| 1745270400 | 19.605 | 0.24 | 1.24 | 18.28 | 20.91 | 18.28 | 2881 |
| 1744925340 | 19.365 | 0.02 | 0.13 | 20.91 | 20.91 | 17.81 | 1620 |
| 1744838940 | 19.34 | 1.63 | 9.20 | 17.92 | 20.75 | 17.92 | 2100 |
| 1744752360 | 17.71 | 0.31 | 1.78 | 17.6 | 20.75 | 17.6 | 2228 |
| 1744666140 | 17.4 | -1.51 | -7.99 | 17.29 | 20.91 | 17.23 | 2556 |
| 1744406940 | 18.91 | -0.03 | -0.13 | 20.75 | 20.75 | 16.84 | 3333 |
| 1744320120 | 18.935 | -0.6 | -3.05 | 17.12 | 20.75 | 16.96 | 1401 |
| 1744234140 | 19.53 | -0.71 | -3.51 | 20.51 | 20.75 | 15.72 | 5091 |
| 1744147740 | 20.24 | 1.61 | 8.66 | 20.67 | 20.67 | 15.96 | 4083 |
| 1744061220 | 18.6275 | -1.11 | -5.62 | 20.91 | 20.91 | 15.54 | 7986 |
| 1743802020 | 19.7375 | 0.8 | 4.24 | 20.75 | 20.9099 | 15.8 | 1613 |
| 1743715440 | 18.935 | 0.69 | 3.77 | 16.96 | 20.75 | 16.96 | 2508 |
| 1743629040 | 18.2475 | -0.94 | -4.91 | 20.91 | 20.91 | 17.36 | 2152 |
| 1743542640 | 19.19 | 1.8 | 10.35 | 20.75 | 20.75 | 17.57 | 928 |
| 1743456180 | 17.39 | -2.92 | -14.36 | 19.462 | 20.75 | 17.3101 | 2851 |
| 1743197340 | 20.305 | -0.08 | -0.37 | 19.7 | 20.75 | 19.7 | 4311 |
| 1743110880 | 20.38 | 1.21 | 6.31 | 20.91 | 20.91 | 19.8501 | 1125 |
| 1743024540 | 19.17 | -0.83 | -4.15 | 20.91 | 20.91 | 17.43 | 1821 |
| 1742938140 | 20 | 0.52 | 2.67 | 20.16 | 20.91 | 20 | 1626 |
| 1742851200 | 19.48 | -0.66 | -3.27 | 20.75 | 20.75 | 18.05 | 1046 |
| 1742592540 | 20.1375 | 0.59 | 3.01 | 20.75 | 20.75 | 17.97 | 1065 |
| 1742505960 | 19.55 | -0.09 | -0.43 | 20.91 | 20.91 | 18.19 | 1101 |
| 1742419200 | 19.635 | 0.74 | 3.89 | 18.11 | 20.75 | 18.11 | 4326 |
| 1742333400 | 18.9 | 0.1 | 0.56 | 20.75 | 20.75 | 18.35 | 1488 |
| 1742246400 | 18.795 | 0.8 | 4.42 | 20.91 | 20.91 | 18.18 | 2847 |
| 1741987680 | 18 | -0.5 | -2.70 | 18.75 | 20.75 | 18 | 1441 |
| 1741901340 | 18.5 | 0.79 | 4.46 | 22.57 | 22.7 | 18.0001 | 2359 |
| 1741814940 | 17.7101 | -2.94 | -14.23 | 22.4 | 22.4 | 17.7101 | 17476 |
| 1741728480 | 20.6475 | 1.46 | 7.61 | 17.19 | 21.72 | 17.03 | 1106 |
| 1741641600 | 19.1875 | -1.67 | -8.00 | 18.15 | 22.77 | 18.15 | 2568 |
| 1741386000 | 20.855 | 0.25 | 1.19 | 22.84 | 22.84 | 18.83 | 476 |
| 1741300140 | 20.61 | -0.26 | -1.22 | 22.84 | 22.84 | 19.11 | 7053 |
| 1741213440 | 20.865 | 3.14 | 17.68 | 23 | 23 | 18.63 | 2778 |
| 1741126800 | 17.73 | -1.56 | -8.09 | 17.68 | 22.22 | 17.52 | 2492 |
| 1741040760 | 19.29 | 0.48 | 2.55 | 20.84 | 21 | 17.75 | 2871 |
| 1740781260 | 18.81 | 1.65 | 9.62 | 21.64 | 21.64 | 16.76 | 3436 |
| 1740695340 | 17.16 | -0.64 | -3.60 | 17.32 | 20.69 | 17.16 | 2398 |
| 1740608400 | 17.8 | -2.31 | -11.49 | 17.26 | 21.89 | 17.22 | 1201 |
| 1740522480 | 20.11 | -0.58 | -2.78 | 19.55 | 21.99 | 19.38 | 3972 |
| 1740435600 | 20.685 | 0.52 | 2.60 | 21.88 | 21.88 | 19.55 | 7013 |
| 1740176400 | 20.16 | 1.37 | 7.29 | 17.37 | 22.01 | 17.37 | 2074 |
| 1740090480 | 18.79 | 0.02 | 0.11 | 18.77 | 22.13 | 18.61 | 3438 |
| 1740003960 | 18.77 | -0.63 | -3.25 | 22.44 | 22.6 | 18.77 | 2762 |
| 1739917740 | 19.4 | 0.4 | 2.11 | 22.78 | 22.94 | 18.77 | 3094 |
| 1739572020 | 19 | -3.68 | -16.23 | 22.5 | 22.5 | 18.77 | 1427 |
| 1739485320 | 22.68 | 2.37 | 11.67 | 18.7 | 22.68 | 18.7 | 6788 |
| 1739398920 | 20.31 | 0.02 | 0.12 | 18.77 | 21.85 | 18.77 | 2033 |
| 1739312940 | 20.285 | 0.32 | 1.60 | 21.96 | 21.96 | 17.9 | 2014 |
| 1739226000 | 19.965 | 1.47 | 7.92 | 18.06 | 21.87 | 18.06 | 2650 |
| 1738967160 | 18.5 | -1.72 | -8.51 | 22.1 | 22.1 | 18.06 | 6133 |
| 1738880400 | 20.22 | 2.22 | 12.33 | 21.25 | 22.39 | 17.62 | 1506 |
| 1738794000 | 18 | -1.84 | -9.27 | 17.41 | 22.21 | 17.41 | 3282 |
| 1738708080 | 19.84 | 1.84 | 10.22 | 22.24 | 22.24 | 17.36 | 3319 |
| 1738621740 | 18 | -2.8 | -13.44 | 17.5 | 22.1 | 17.35 | 3357 |
| 1738362000 | 20.795 | 3.15 | 17.82 | 22.73 | 22.73 | 17.41 | 1522 |
| 1738276080 | 17.65 | 0.55 | 3.22 | 21.26 | 21.26 | 17.25 | 1606 |
| 1738189740 | 17.1 | -0.26 | -1.50 | 16.98 | 19.11 | 16.82 | 102032 |
| 1738103280 | 17.36 | -0.55 | -3.04 | 18.83 | 18.99 | 16.82 | 5384 |
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
