Factset Research Systems

NYS:FDS.N, US3030751057
+ Factset Research Systems op mijn watchlist
454,640 22:00
+5,880 (+1,31%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 463,810 458,090 456,165
466,740 229.183 -3,650 -0,79%
04 mrt 455,805 444,720 442,440
457,945 284.143 -13,370 -2,92%
05 mrt 445,240 445,420 440,885
449,040 271.560 +0,700 +0,16%
06 mrt 440,960 441,700 437,820
444,905 228.679 -3,720 -0,84%
07 mrt 437,195 440,730 431,680
442,245 248.905 -0,970 -0,22%
10 mrt 437,530 443,180 437,530
451,620 296.751 +2,450 +0,56%
11 mrt 448,690 431,170 430,000
448,690 365.150 -12,010 -2,71%
12 mrt 433,160 429,870 423,610
433,160 292.070 -1,300 -0,30%
13 mrt 428,210 427,500 425,340
432,680 241.951 -2,370 -0,55%
14 mrt 428,713 436,850 428,713
437,060 242.550 +9,350 +2,19%
17 mrt 435,975 439,650 433,960
442,020 337.044 +2,800 +0,64%
18 mrt 437,250 439,820 434,970
441,820 234.368 +0,170 +0,04%
19 mrt 437,630 438,400 435,950
442,915 530.149 -1,420 -0,32%
20 mrt 436,275 430,930 423,810
449,470 587.476 -7,470 -1,70%
21 mrt 426,780 432,860 423,560
433,500 541.234 +1,930 +0,45%
24 mrt 434,000 432,110 431,480
440,570 340.045 -0,750 -0,17%
25 mrt 433,115 439,400 433,115
440,760 266.004 +7,290 +1,69%
26 mrt 442,830 441,240 438,540
442,990 244.284 +1,840 +0,42%
27 mrt 442,205 449,230 442,205
451,120 287.523 +7,990 +1,81%
28 mrt 449,620 448,750 445,131
452,080 312.787 -0,480 -0,11%
31 mrt 446,610 454,640 444,810
456,010 399.229 +5,890 +1,31%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront