Premium
Super Micro Computer Inc (1SMCI)
BIT
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 | -1.07 | -3.72303409882 | 28.74 | 29.59 | 25.1 | 19663 | 27.13791187 | DE |
| 4 | -7.56 | -21.4589838206 | 35.23 | 35.52 | 25.1 | 21347 | 30.15905606 | DE |
| 12 | 6.22 | 28.9976689977 | 21.45 | 46.99 | 16.5 | 28421 | 33.62753115 | DE |
| 26 | 1.11 | 4.17921686747 | 26.56 | 46.99 | 16.5 | 25746 | 33.38224018 | DE |
| 52 | 1.11 | 4.17921686747 | 26.56 | 46.99 | 16.5 | 25746 | 33.38224018 | DE |
| 156 | 1.11 | 4.17921686747 | 26.56 | 46.99 | 16.5 | 25746 | 33.38224018 | DE |
| 260 | 1.11 | 4.17921686747 | 26.56 | 46.99 | 16.5 | 25746 | 33.38224018 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.65 | 5.39 | 32.29 | 32.5 | 31.58 | 16881 |
| 1737564900 | 30.64 | 0 | 0.00 | 30.64 | 30.64 | 30.64 | 0 |
| 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 |
| 1733763300 | 44.21 | 3.41 | 8.36 | 45.9 | 46.99 | 42.01 | 106175 |
| 1733504100 | 40.8 | 1.29 | 3.26 | 39.37 | 41.65 | 39 | 30612 |
| 1733417700 | 39.51 | 1.28 | 3.35 | 40.98 | 41 | 38.89 | 49014 |
| 1733331300 | 38.23 | -1.7 | -4.26 | 39.34 | 39.7 | 37.6 | 43327 |
| 1733244900 | 39.93 | 1.37 | 3.55 | 42.3 | 43.9 | 36.82 | 76363 |
| 1733158500 | 38.56 | 7.4 | 23.75 | 31.2 | 38.75 | 29.93 | 43521 |
| 1732899300 | 31.16 | -1.69 | -5.14 | 33.479999 | 33.81 | 29 | 20373 |
| 1732812900 | 32.85 | 0.35 | 1.08 | 33.4 | 34.55 | 32.85 | 1369 |
| 1732726500 | 32.5 | -1.05 | -3.13 | 36.5 | 36.5 | 32.5 | 12749 |
| 1732640100 | 33.549999 | -1.65 | -4.69 | 38.82 | 38.82 | 32.369999 | 49105 |
| 1732553700 | 35.2 | 3.67 | 11.64 | 33.549999 | 37 | 32.89 | 46114 |
| 1732294500 | 31.53 | 4.87 | 18.27 | 28.28 | 33.02 | 27.1 | 28415 |
| 1732208100 | 26.66 | 1.66 | 6.64 | 24.4 | 26.66 | 23.8 | 23778 |
| 1732121700 | 25 | -1 | -3.85 | 27.15 | 27.47 | 24.75 | 26103 |
| 1732035300 | 26 | 6.14 | 30.92 | 29.05 | 29.27 | 24.6 | 37277 |
| 1731948900 | 19.86 | 3.26 | 19.64 | 21.01 | 21.3 | 19.1 | 5682 |
| 1731689700 | 16.6 | -0.54 | -3.15 | 16.69 | 17.44 | 16.52 | 3336 |
| 1731603300 | 17.14 | -2.53 | -12.86 | 17.46 | 18.1 | 16.5 | 7968 |
| 1731516900 | 19.67 | -1.43 | -6.78 | 20.46 | 20.67 | 19.6 | 3653 |
| 1731430500 | 21.1 | 0.22 | 1.05 | 21.45 | 21.68 | 20.8 | 1544 |
| 1731344100 | 20.88 | -2.22 | -9.61 | 23.36 | 23.37 | 19.96 | 10231 |
| 1731084900 | 23.1 | 0.46 | 2.03 | 24.5 | 25.56 | 22.3 | 10436 |
| 1730998500 | 22.64 | 3.61 | 18.97 | 21.36 | 22.76 | 20.4 | 5603 |
| 1730912100 | 19.03 | -5.37 | -22.01 | 20.02 | 21 | 19.03 | 5079 |
| 1730825700 | 24.4 | -0.56 | -2.24 | 24.26 | 24.52 | 23.34 | 791 |
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
