Premium
Adeia Inc (ADEA)
NASDAQ
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 | 0.43 | 3.6013400335 | 11.94 | 12.55 | 11.721 | 395817 | 12.13400049 | CS |
| 4 | -0.76 | -5.78827113481 | 13.13 | 13.59 | 10.65 | 586302 | 12.0081163 | CS |
| 12 | -0.29 | -2.2906793049 | 12.66 | 17.46 | 10.65 | 719522 | 14.02817436 | CS |
| 26 | -0.08 | -0.642570281124 | 12.45 | 17.46 | 10.65 | 626758 | 13.60202436 | CS |
| 52 | 2.19 | 21.5127701375 | 10.18 | 17.46 | 9.6801 | 532821 | 12.71395434 | CS |
| 156 | 5.72 | 86.015037594 | 6.65 | 17.46 | 6.52 | 562307 | 11.0825288 | CS |
| 260 | 5.72 | 86.015037594 | 6.65 | 17.46 | 6.52 | 562307 | 11.0825288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 12.37 | -0.05 | -0.40 | 12.45 | 12.55 | 12.21 | 310003 |
| 1745620500 | 12.42 | 0.14 | 1.14 | 12.18 | 12.44 | 12.13 | 369640 |
| 1745534100 | 12.28 | 0.31 | 2.59 | 11.97 | 12.31 | 11.885 | 389209 |
| 1745447700 | 11.97 | 0.2 | 1.70 | 12.12 | 12.27 | 11.91 | 474538 |
| 1745361300 | 11.77 | 0.11 | 0.94 | 11.94 | 12.02 | 11.721 | 432117 |
| 1745274900 | 11.66 | -0.22 | -1.85 | 11.75 | 11.845 | 11.52 | 541817 |
| 1744929300 | 11.88 | -0.1 | -0.83 | 11.99 | 12.06 | 11.82 | 500282 |
| 1744842900 | 11.98 | -0.12 | -0.99 | 11.93 | 12.105 | 11.81 | 622920 |
| 1744756500 | 12.1 | 0.25 | 2.11 | 11.83 | 12.19 | 11.725 | 732534 |
| 1744670100 | 11.85 | 0.08 | 0.68 | 12.04 | 12.04 | 11.65 | 432874 |
| 1744410900 | 11.77 | -0.04 | -0.34 | 11.77 | 11.87 | 11.51 | 451414 |
| 1744324500 | 11.81 | -0.74 | -5.90 | 12.04 | 12.175 | 11.46 | 530963 |
| 1744238100 | 12.55 | 1.18 | 10.38 | 11.35 | 12.7 | 11.175 | 799433 |
| 1744151700 | 11.37 | 0.04 | 0.35 | 11.91 | 11.92 | 11.23 | 861990 |
| 1744065300 | 11.33 | 0.1 | 0.89 | 10.65 | 11.97 | 10.59 | 986603 |
| 1743806100 | 11.23 | -0.93 | -7.65 | 11.44 | 11.71 | 10.96 | 861985 |
| 1743719700 | 12.16 | -1.27 | -9.46 | 12.72 | 12.8129 | 12.13 | 700672 |
| 1743633300 | 13.43 | 0.01 | 0.07 | 13.18 | 13.525 | 13.159 | 419842 |
| 1743546900 | 13.42 | 0.2 | 1.51 | 13.13 | 13.59 | 12.95 | 701033 |
| 1743460500 | 13.22 | -0.03 | -0.23 | 13.1 | 13.25 | 12.95 | 1257681 |
| 1743201300 | 13.25 | -0.72 | -5.15 | 13.92 | 14.03 | 13.22 | 523415 |
| 1743114900 | 13.97 | -0.04 | -0.29 | 13.91 | 14.07 | 13.75 | 621657 |
| 1743028500 | 14.01 | -0.22 | -1.55 | 14.24 | 14.525 | 13.94 | 599164 |
| 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 |
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
