Premium
Adeia Inc (ADEA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 4.3795620438 | 13.7 | 14.525 | 13.46 | 1026791 | 13.792193 | CS |
| 4 | -1.919 | -11.8318022073 | 16.219 | 16.43 | 13.46 | 769147 | 14.4515972 | CS |
| 12 | 0.13 | 0.917431192661 | 14.17 | 17.46 | 12.315 | 662148 | 14.47686944 | CS |
| 26 | 2.46 | 20.777027027 | 11.84 | 17.46 | 11.29 | 564864 | 13.69561043 | CS |
| 52 | 3.63 | 34.0206185567 | 10.67 | 17.46 | 9.6801 | 512852 | 12.5637291 | CS |
| 156 | 7.65 | 115.037593985 | 6.65 | 17.46 | 6.52 | 558771 | 11.03021966 | CS |
| 260 | 7.65 | 115.037593985 | 6.65 | 17.46 | 6.52 | 558771 | 11.03021966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 14.23 | 0.35 | 2.52 | 13.97 | 14.265 | 13.91 | 726998 |
| 1742855700 | 13.88 | 0.24 | 1.76 | 13.97 | 14.19 | 13.86 | 646946 |
| 1742596500 | 13.64 | -0.17 | -1.23 | 13.72 | 13.83 | 13.46 | 2778237 |
| 1742510100 | 13.81 | -0.06 | -0.43 | 13.64 | 13.96 | 13.62 | 477530 |
| 1742423700 | 13.87 | 0.27 | 1.99 | 13.7 | 13.97 | 13.69 | 504243 |
| 1742337300 | 13.6 | -0.29 | -2.09 | 13.64 | 13.83 | 13.5725 | 650920 |
| 1742250900 | 13.89 | 0.22 | 1.61 | 13.6 | 14.01 | 13.6 | 503824 |
| 1741991700 | 13.67 | -0.07 | -0.51 | 14.03 | 14.03 | 13.63 | 578715 |
| 1741905300 | 13.74 | -0.27 | -1.93 | 13.96 | 14.075 | 13.62 | 576049 |
| 1741818900 | 14.01 | -0.08 | -0.57 | 14.28 | 14.285 | 14.01 | 548308 |
| 1741732500 | 14.09 | -0.03 | -0.21 | 14.227 | 14.365 | 13.955 | 553807 |
| 1741646100 | 14.12 | -0.82 | -5.49 | 14.64 | 14.7079 | 14.01 | 625108 |
| 1741390500 | 14.94 | -0.02 | -0.13 | 14.875 | 15.05 | 14.5 | 558156 |
| 1741304100 | 14.96 | -0.24 | -1.58 | 14.955 | 15.1 | 14.78 | 429367 |
| 1741217700 | 15.2 | 0.14 | 0.93 | 14.95 | 15.33 | 14.9 | 782879 |
| 1741131300 | 15.06 | 0.03 | 0.20 | 14.845 | 15.229 | 14.455 | 839466 |
| 1741044900 | 15.03 | -0.69 | -4.39 | 16.07 | 16.07 | 14.99 | 1022144 |
| 1740785700 | 15.72 | -0.01 | -0.06 | 15.55 | 15.76 | 15.4 | 882316 |
| 1740699300 | 15.73 | -0.3 | -1.87 | 16.11 | 16.28 | 15.67 | 811207 |
| 1740612900 | 16.03 | -0.31 | -1.90 | 16.219 | 16.43 | 16.02 | 886716 |
| 1740526500 | 16.34 | -0.7 | -4.11 | 16.92 | 16.9789 | 16.18 | 1281457 |
| 1740440100 | 17.04 | -0.19 | -1.10 | 17.265 | 17.4 | 16.6 | 946929 |
| 1740180900 | 17.23 | 0.11 | 0.64 | 17.2 | 17.41 | 16.86 | 1423233 |
| 1740094500 | 17.12 | 0.73 | 4.45 | 16.385 | 17.46 | 16.17 | 1598200 |
| 1740008100 | 16.39 | 2.92 | 21.68 | 14.99 | 17.27 | 14.66 | 2574210 |
| 1739921700 | 13.47 | 0.19 | 1.43 | 13.2 | 13.475 | 13.2 | 447241 |
| 1739576100 | 13.28 | 0.07 | 0.53 | 13.31 | 13.425 | 13.26 | 265090 |
| 1739489700 | 13.21 | 0.25 | 1.93 | 13.05 | 13.24 | 12.95 | 394332 |
| 1739403300 | 12.96 | -0.26 | -1.93 | 13.02 | 13.08 | 12.825 | 411334 |
| 1739316900 | 13.215 | 0.21 | 1.58 | 12.91 | 13.4 | 12.91 | 319628 |
| 1739230500 | 13.01 | 0.32 | 2.52 | 12.72 | 13.11 | 12.69 | 368585 |
| 1738971300 | 12.69 | -0.08 | -0.63 | 12.72 | 12.77 | 12.56 | 394973 |
| 1738884900 | 12.77 | 0.15 | 1.19 | 12.68 | 12.84 | 12.6 | 432641 |
| 1738798500 | 12.62 | 0.14 | 1.12 | 12.51 | 12.685 | 12.48 | 491619 |
| 1738712100 | 12.48 | -0.17 | -1.34 | 12.66 | 12.69 | 12.47 | 365924 |
| 1738625700 | 12.65 | -0.2 | -1.56 | 12.45 | 12.88 | 12.315 | 453198 |
| 1738366500 | 12.85 | -0.33 | -2.50 | 13.2 | 13.33 | 12.84 | 616599 |
| 1738280100 | 13.18 | 0.12 | 0.92 | 13.11 | 13.32 | 13.075 | 371157 |
| 1738193700 | 13.06 | -0.04 | -0.31 | 13.04 | 13.18 | 12.93 | 393716 |
| 1738107300 | 13.1 | 0.06 | 0.46 | 13.06 | 13.23 | 12.97 | 334723 |
| 1738020900 | 13.04 | -0.24 | -1.81 | 13.16 | 13.42 | 12.93 | 359749 |
| 1737761700 | 13.28 | -0.02 | -0.15 | 13.29 | 13.4999 | 13.27 | 249301 |
| 1737675300 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1737588900 | 13.3 | 0.05 | 0.38 | 13.24 | 13.4 | 13.23 | 407334 |
| 1737502500 | 13.25 | 0.33 | 2.55 | 13.1 | 13.34 | 13.03 | 400705 |
| 1737156900 | 12.92 | 0.16 | 1.25 | 13.04 | 13.09 | 12.87 | 346604 |
| 1737070500 | 12.76 | -0.15 | -1.16 | 12.9 | 12.955 | 12.74 | 402805 |
| 1736984100 | 12.91 | 0.04 | 0.31 | 13.26 | 13.26 | 12.9 | 420558 |
| 1736897700 | 12.87 | 0.18 | 1.42 | 12.72 | 13.165 | 12.71 | 697128 |
| 1736811300 | 12.69 | -0.4 | -3.06 | 12.9 | 13.13 | 12.68 | 534318 |
| 1736552100 | 13.09 | -0.51 | -3.75 | 13.275 | 13.335 | 13.05 | 561975 |
| 1736379300 | 13.6 | -0.26 | -1.88 | 13.67 | 13.84 | 13.53 | 708324 |
| 1736292900 | 13.86 | -0.42 | -2.94 | 14.25 | 14.3136 | 13.72 | 855816 |
| 1736206500 | 14.28 | 0.3 | 2.15 | 14.08 | 14.448 | 14.05 | 464614 |
| 1735947300 | 13.98 | 0.25 | 1.82 | 13.78 | 13.99 | 13.66 | 342385 |
| 1735860900 | 13.73 | -0.25 | -1.79 | 14.17 | 14.17 | 13.655 | 398818 |
| 1735688100 | 13.98 | 0.13 | 0.94 | 13.89 | 14.14 | 13.8738 | 550694 |
| 1735601700 | 13.85 | 0.05 | 0.36 | 13.62 | 13.95 | 13.5 | 396239 |
| 1735342500 | 13.8 | -0.12 | -0.86 | 13.795 | 13.905 | 13.5693 | 425723 |
| 1735256100 | 13.92 | 0.18 | 1.31 | 13.65 | 14 | 13.64 | 349843 |
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
