Premium
On Semiconductor Corp (0KC4)
LSE
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 | 0 | 23.84 | 23.84 | 23.84 | 4141 | 23.84 | DE |
| 4 | 0 | 0 | 23.84 | 23.84 | 23.84 | 5996 | 23.84 | DE |
| 12 | 0 | 0 | 23.84 | 23.84 | 23.84 | 8042 | 23.84 | DE |
| 26 | 0 | 0 | 23.84 | 23.84 | 23.84 | 22094 | 23.84 | DE |
| 52 | 0 | 0 | 23.84 | 23.84 | 23.84 | 24491 | 23.84 | DE |
| 156 | 0 | 0 | 23.84 | 23.84 | 23.84 | 18381 | 23.84 | DE |
| 260 | 0 | 0 | 23.84 | 23.84 | 23.84 | 11910 | 23.84 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2741 |
| 1736184600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 11389 |
| 1735925400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1930 |
| 1735839000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1503 |
| 1735666200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1742 |
| 1735579800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3096 |
| 1735320600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3471 |
| 1735061400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2810 |
| 1734975000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 997 |
| 1734715800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2121 |
| 1734629400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 43867 |
| 1734543000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2511 |
| 1734456600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5421 |
| 1734370200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1626 |
| 1734111000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 8983 |
| 1734024600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1696 |
| 1733938200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4508 |
| 1733851800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4254 |
| 1733765400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2696 |
| 1733506200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7236 |
| 1733419800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6313 |
| 1733333400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 12954 |
| 1733247000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 9264 |
| 1733160600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2582 |
| 1732901400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4111 |
| 1732815000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 0 |
| 1732728600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3950 |
| 1732642200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1659 |
| 1732555800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5715 |
| 1732296600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1488 |
| 1732210200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4391 |
| 1732123800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2056 |
| 1732037400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2877 |
| 1731951000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1980 |
| 1731691800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6514 |
| 1731605400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3067 |
| 1731519000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4581 |
| 1731432600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4835 |
| 1731346200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6030 |
| 1731087000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2925 |
| 1731000600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2781 |
| 1730914200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7138 |
| 1730827800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 53008 |
| 1730741400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 43935 |
| 1730482200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1765 |
| 1730395800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 11600 |
| 1730309400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5947 |
| 1730223000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4011 |
| 1730136600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 47751 |
| 1729873800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 22389 |
| 1729787400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5532 |
| 1729701000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 11984 |
| 1729614600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3838 |
| 1729528200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 21740 |
| 1729269000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6919 |
| 1729182600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3270 |
| 1729096200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3361 |
| 1729009800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2280 |
| 1728923400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5147 |
| 1728664200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2149 |
| 1728577800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3116 |
| 1728491400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1790 |
| 1728405000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3015 |
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
