Premium
Super Micro Computer Inc (1SMCI)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.36 | -15.754272975 | 40.37 | 41.36 | 31.58 | 48856 | 35.65813218 | DE |
| 4 | -2.29 | -6.3085399449 | 36.3 | 59.5 | 31.58 | 91876 | 45.83887247 | DE |
| 12 | 3.33 | 10.8539765319 | 30.68 | 59.5 | 25.1 | 50931 | 40.99239727 | DE |
| 26 | 7.45 | 28.0496987952 | 26.56 | 59.5 | 16.5 | 42030 | 39.73398601 | DE |
| 52 | 7.45 | 28.0496987952 | 26.56 | 59.5 | 16.5 | 42030 | 39.73398601 | DE |
| 156 | 7.45 | 28.0496987952 | 26.56 | 59.5 | 16.5 | 42030 | 39.73398601 | DE |
| 260 | 7.45 | 28.0496987952 | 26.56 | 59.5 | 16.5 | 42030 | 39.73398601 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 33.6 | -1.34 | -3.84 | 34.35 | 35.03 | 33.22 | 29504 |
| 1741280100 | 34.94 | -1.21 | -3.35 | 35.88 | 36.63 | 32.99 | 51150 |
| 1741193700 | 36.15 | 0.54 | 1.52 | 38.29 | 38.45 | 35.65 | 52404 |
| 1741107300 | 35.61 | -1.78 | -4.76 | 34 | 36.04 | 31.58 | 67944 |
| 1741020900 | 37.39 | -2.96 | -7.34 | 40.37 | 41.36 | 36.93 | 43277 |
| 1740761700 | 40.35 | -4.1 | -9.22 | 40.28 | 41.63 | 37.45 | 83221 |
| 1740675300 | 44.45 | -7.33 | -14.16 | 47.22 | 48.63 | 42.77 | 92237 |
| 1740588900 | 51.78 | 8.21 | 18.84 | 54.74 | 55.3 | 49.7 | 122431 |
| 1740502500 | 43.57 | -8.33 | -16.05 | 46.12 | 53.04 | 42.51 | 137000 |
| 1740416100 | 51.9 | -4.84 | -8.53 | 54.44 | 55.22 | 49 | 91133 |
| 1740156900 | 56.74 | 2.48 | 4.57 | 56 | 59.5 | 55.92 | 88984 |
| 1740070500 | 54.26 | -2.4 | -4.24 | 56.8 | 58.32 | 51.82 | 123204 |
| 1739984100 | 56.66 | 4.98 | 9.64 | 55.48 | 58.14 | 53.46 | 185297 |
| 1739897700 | 51.68 | 5.75 | 12.52 | 47.78 | 52.52 | 47 | 140226 |
| 1739811300 | 45.93 | 1.8 | 4.08 | 47.24 | 48.47 | 45.64 | 42879 |
| 1739552100 | 44.13 | 4.18 | 10.46 | 40.91 | 45 | 40.3 | 103785 |
| 1739465700 | 39.95 | 0.97 | 2.49 | 37.24 | 39.99 | 36.16 | 75204 |
| 1739379300 | 38.98 | -0.41 | -1.04 | 40.25 | 42.9 | 37.52 | 170235 |
| 1739292900 | 39.39 | 0.89 | 2.31 | 41.04 | 41.11 | 38 | 71356 |
| 1739206500 | 38.5 | 4.6 | 13.57 | 36.3 | 38.5 | 36.04 | 66048 |
| 1738947300 | 33.9 | 1.46 | 4.50 | 33 | 35.46 | 32.24 | 58866 |
| 1738860900 | 32.439999 | 2.16 | 7.13 | 30.71 | 33.22 | 30.71 | 51954 |
| 1738774500 | 30.28 | 2.34 | 8.38 | 27.64 | 31 | 27.33 | 40298 |
| 1738688100 | 27.94 | 1.5 | 5.67 | 28.21 | 28.37 | 26.5 | 16911 |
| 1738601700 | 26.44 | -2.68 | -9.20 | 26.85 | 27.33 | 25.1 | 36897 |
| 1738342500 | 29.12 | 1.93 | 7.10 | 27.69 | 29.59 | 27.25 | 14102 |
| 1738256100 | 27.19 | -0.05 | -0.18 | 27 | 27.33 | 26.74 | 13697 |
| 1738169700 | 27.24 | 0.33 | 1.23 | 27.81 | 27.93 | 26.67 | 14387 |
| 1738083300 | 26.91 | -1.13 | -4.03 | 28.74 | 28.79 | 26.24 | 19230 |
| 1737996900 | 28.04 | -4.3 | -13.30 | 29.98 | 30.4 | 27.8 | 48513 |
| 1737737700 | 32.34 | 0.05 | 0.15 | 32.39 | 33.08 | 31.84 | 22385 |
| 1737651300 | 32.29 | 0.21 | 0.65 | 32.29 | 32.5 | 31.58 | 16881 |
| 1737564900 | 32.08 | 1.44 | 4.70 | 32.119999 | 33.549999 | 31.51 | 29274 |
| 1737478500 | 30.64 | 0.58 | 1.93 | 29.92 | 32.07 | 29.92 | 23601 |
| 1737392100 | 30.06 | -0.4 | -1.31 | 29.9 | 30.51 | 29.9 | 8304 |
| 1737132900 | 30.46 | 0 | 0.00 | 30.38 | 30.87 | 30.08 | 16348 |
| 1737046500 | 30.46 | 0.55 | 1.84 | 31.17 | 31.85 | 30.36 | 19387 |
| 1736960100 | 29.91 | -0.08 | -0.27 | 29.82 | 30.56 | 29.58 | 12895 |
| 1736873700 | 29.99 | -0.28 | -0.93 | 31 | 31.5 | 29.7 | 21626 |
| 1736787300 | 30.27 | -2.16 | -6.66 | 31.78 | 31.78 | 28.67 | 25889 |
| 1736528100 | 32.43 | 0.76 | 2.40 | 31.9 | 33.15 | 31.21 | 19034 |
| 1736441700 | 31.67 | 0.17 | 0.54 | 31.24 | 31.68 | 31.2 | 3866 |
| 1736355300 | 31.5 | -3.44 | -9.85 | 33.57 | 34.04 | 31.4 | 28303 |
| 1736268900 | 34.94 | -0.46 | -1.30 | 35.23 | 35.52 | 33.5 | 32313 |
| 1736182500 | 35.4 | 4.66 | 15.16 | 32.92 | 36.9 | 32.619999 | 58546 |
| 1735923300 | 30.74 | 0.86 | 2.88 | 29.5 | 31.03 | 29.01 | 13518 |
| 1735836900 | 29.88 | 0.19 | 0.64 | 29.62 | 30.25 | 29.59 | 9279 |
| 1735577700 | 29.69 | -0.82 | -2.69 | 30.55 | 30.6 | 29 | 6029 |
| 1735318500 | 30.51 | -0.01 | -0.03 | 32.36 | 32.36 | 30.51 | 13482 |
| 1734972900 | 30.52 | -0.82 | -2.62 | 31 | 31.41 | 30.23 | 17268 |
| 1734713700 | 31.34 | 0.54 | 1.75 | 29.84 | 32 | 28.46 | 40961 |
| 1734627300 | 30.8 | -1.73 | -5.32 | 31.41 | 32 | 29.84 | 39898 |
| 1734540900 | 32.53 | -0.06 | -0.18 | 32.369999 | 33.15 | 31.43 | 18594 |
| 1734454500 | 32.59 | 0.24 | 0.74 | 31.55 | 33.53 | 30.6 | 45211 |
| 1734368100 | 32.35 | -2.27 | -6.56 | 30.68 | 33.6 | 29.47 | 84278 |
| 1734108900 | 34.62 | -1.38 | -3.83 | 36.26 | 36.68 | 33.96 | 22842 |
| 1734022500 | 36 | 0.86 | 2.45 | 35.91 | 37.81 | 35.53 | 24179 |
| 1733936100 | 35.14 | -3.69 | -9.50 | 38.57 | 39.29 | 34.72 | 65146 |
| 1733849700 | 38.83 | -5.38 | -12.17 | 42.48 | 42.91 | 38.03 | 60532 |
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
