Premium
On Semiconductor Corp (0KC4)
LSE
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 | 0 | 0 | 23.84 | 23.84 | 23.84 | 5600 | 23.84 | DE |
| 4 | 0 | 0 | 23.84 | 23.84 | 23.84 | 5854 | 23.84 | DE |
| 12 | 0 | 0 | 23.84 | 23.84 | 23.84 | 21379 | 23.84 | DE |
| 26 | 0 | 0 | 23.84 | 23.84 | 23.84 | 13988 | 23.84 | DE |
| 52 | 0 | 0 | 23.84 | 23.84 | 23.84 | 26874 | 23.84 | DE |
| 156 | 0 | 0 | 23.84 | 23.84 | 23.84 | 19796 | 23.84 | DE |
| 260 | 0 | 0 | 23.84 | 23.84 | 23.84 | 12934 | 23.84 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2063 |
| 1744821000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3721 |
| 1744734600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3820 |
| 1744648200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3399 |
| 1744389000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 9304 |
| 1744302600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7756 |
| 1744216200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3055 |
| 1744129800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 12691 |
| 1744043400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 27044 |
| 1743784200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 0 |
| 1743697800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 8949 |
| 1743611400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1185 |
| 1743525000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3850 |
| 1743438600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1258 |
| 1743183000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5251 |
| 1743096600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5489 |
| 1743010200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1340 |
| 1742923800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2160 |
| 1742837400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4481 |
| 1742578200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4760 |
| 1742491800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1713 |
| 1742405400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1384 |
| 1742319000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 21940 |
| 1742232600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 19552 |
| 1741973400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5727 |
| 1741887000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7734 |
| 1741800600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4830 |
| 1741714200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7168 |
| 1741627800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1587 |
| 1741368600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 8872 |
| 1741282200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7289 |
| 1741195800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1550 |
| 1741109400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2855 |
| 1741023000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1605 |
| 1740763800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2289 |
| 1740677400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4751 |
| 1740591000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2652 |
| 1740504600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1716 |
| 1740418200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2640 |
| 1740159000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3945 |
| 1740072600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4646 |
| 1739986200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 138333 |
| 1739899800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5482 |
| 1739813400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 0 |
| 1739554200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7544 |
| 1739467800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3726 |
| 1739381400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6005 |
| 1739295000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 27203 |
| 1739208600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 747873 |
| 1738949400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 48037 |
| 1738863000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1220 |
| 1738776600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2142 |
| 1738690200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4955 |
| 1738603800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4328 |
| 1738344600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2831 |
| 1738258200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5195 |
| 1738171800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1685 |
| 1738085400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3880 |
| 1737999000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 15103 |
| 1737739800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5253 |
| 1737653400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4597 |
| 1737567000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3047 |
| 1737480600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2699 |
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
