Premium
Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ
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 | 2.27 | 4.8205563814 | 47.09 | 51.36 | 43 | 1245423 | 47.21031154 | CS |
| 4 | 4.38 | 9.73766118275 | 44.98 | 54.34 | 37.78 | 1092737 | 46.96782957 | CS |
| 12 | 28.04 | 131.519699812 | 21.32 | 54.34 | 20.78 | 1023630 | 42.00734354 | CS |
| 26 | 29.17 | 144.477464091 | 20.19 | 54.34 | 17.01 | 650954 | 36.47203892 | CS |
| 52 | 25.56 | 107.394957983 | 23.8 | 54.34 | 17.01 | 464751 | 32.79656431 | CS |
| 156 | 19.23 | 63.8234317956 | 30.13 | 54.34 | 15.895 | 379920 | 32.51268122 | CS |
| 260 | 21.13 | 74.8494509387 | 28.23 | 69.99 | 15.895 | 384814 | 35.77979624 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 49.36 | 1.32 | 2.75 | 50.125 | 51.36 | 48.1 | 719769 |
| 1781822100 | 48.04 | 4.89 | 11.33 | 45.54 | 49.13 | 45.54 | 2925278 |
| 1781735700 | 43.15 | -2.02 | -4.47 | 46.5 | 47.7825 | 43 | 617413 |
| 1781649300 | 45.17 | -2.19 | -4.61 | 47.09 | 49.3 | 44.91 | 719233 |
| 1781562900 | 47.355 | 2.15 | 4.74 | 47.33 | 49.09 | 46.7834 | 585765 |
| 1781303700 | 45.21 | 1.88 | 4.34 | 43.91 | 46.11 | 43.005 | 494035 |
| 1781217300 | 43.33 | 4.72 | 12.22 | 39.56 | 43.44 | 39.25 | 644224 |
| 1781130900 | 38.61 | -2.42 | -5.90 | 40.56 | 42.3 | 37.78 | 949412 |
| 1781044500 | 41.03 | -3.17 | -7.17 | 45.69 | 45.69 | 37.79 | 990983 |
| 1780958100 | 44.2 | 2.19 | 5.21 | 44.9 | 46.5 | 43.08 | 1030008 |
| 1780698900 | 42.01 | -8.24 | -16.40 | 48.1 | 48.1 | 41.91 | 1101861 |
| 1780612500 | 50.25 | -2.47 | -4.69 | 49.01 | 52.47 | 47.38 | 868168 |
| 1780526100 | 52.72 | -0.6 | -1.13 | 53.675 | 54.34 | 48 | 1342987 |
| 1780439700 | 53.32 | 9.44 | 21.51 | 45.5 | 53.383 | 45.5 | 1561615 |
| 1780353300 | 43.88 | -1.47 | -3.24 | 43.92 | 46.66 | 43.1301 | 768043 |
| 1780094100 | 45.35 | -3.99 | -8.09 | 49.45 | 49.95 | 44.662 | 939731 |
| 1780007700 | 49.34 | 0.48 | 0.98 | 48.95 | 51.35 | 44.92 | 1122857 |
| 1779921300 | 48.86 | 0.97 | 2.03 | 50.83 | 51.14 | 46 | 1574081 |
| 1779834900 | 47.89 | 6.17 | 14.79 | 44.98 | 49.21 | 44.11 | 1806548 |
| 1779489300 | 41.72 | 2.61 | 6.67 | 39.5 | 42.7 | 39.14 | 931798 |
| 1779402900 | 39.11 | -1.49 | -3.67 | 40.05 | 41.27 | 38.75 | 688490 |
| 1779316500 | 40.6 | 1.98 | 5.13 | 39.4 | 40.96 | 38.72 | 591681 |
| 1779230100 | 38.62 | 0.09 | 0.22 | 37.03 | 39.48 | 36.35 | 605453 |
| 1779143700 | 38.535 | -0.34 | -0.86 | 40.89 | 41.69 | 37.72 | 851407 |
| 1778884500 | 38.87 | -2.23 | -5.43 | 38.74 | 39.36 | 37.5 | 702581 |
| 1778798100 | 41.1 | -0.49 | -1.18 | 41.42 | 41.97 | 39.98 | 593115 |
| 1778711700 | 41.59 | 3.87 | 10.26 | 39.85 | 43.6 | 38.73 | 1456854 |
| 1778625300 | 37.72 | -0.9 | -2.33 | 37.67 | 37.895 | 35 | 1000667 |
| 1778538900 | 38.62 | 0.72 | 1.90 | 38.325 | 39.8 | 37.12 | 936132 |
| 1778279700 | 37.9 | 0.46 | 1.23 | 37.03 | 39.28 | 37.03 | 1090635 |
| 1778193300 | 37.44 | -11.89 | -24.10 | 39.13 | 41.1999 | 35.47 | 2245259 |
| 1778106900 | 49.33 | 5.58 | 12.75 | 44.25 | 49.97 | 43.5 | 2735178 |
| 1778020500 | 43.75 | 1.57 | 3.72 | 42.81 | 45.42 | 41.41 | 1191933 |
| 1777934100 | 42.18 | -0.9 | -2.09 | 43.185 | 43.99 | 41 | 962134 |
| 1777674900 | 43.08 | -0.35 | -0.81 | 43.69 | 44.74 | 41.465 | 1717492 |
| 1777588500 | 43.43 | 3.37 | 8.41 | 40.69 | 43.5 | 39.5 | 712951 |
| 1777502100 | 40.06 | 0.49 | 1.24 | 40.42 | 40.9899 | 38.2 | 904974 |
| 1777415700 | 39.57 | -2.77 | -6.54 | 38.7 | 40.2 | 37.56 | 1117856 |
| 1777329300 | 42.34 | -2.11 | -4.75 | 44.8 | 45.43 | 40.88 | 1440016 |
| 1777070100 | 44.45 | 4.57 | 11.46 | 43.11 | 45.9699 | 40.9 | 1661825 |
| 1776983700 | 39.88 | -0.8 | -1.97 | 40.7 | 41.98 | 38.89 | 1131770 |
| 1776897300 | 40.68 | 1.56 | 3.99 | 41.25 | 45.22 | 38.255 | 2057188 |
| 1776810900 | 39.12 | -0.78 | -1.95 | 39.84 | 41.7 | 38.04 | 1538770 |
| 1776724500 | 39.9 | 6.02 | 17.77 | 35.66 | 41.8399 | 34.53 | 2490313 |
| 1776465300 | 33.88 | 2.67 | 8.55 | 32.02 | 35.7 | 31.3048 | 1056651 |
| 1776378900 | 31.21 | 0 | 0.00 | 31 | 31.7 | 30.1 | 751783 |
| 1776292500 | 31.21 | 0.83 | 2.73 | 30.19 | 31.83 | 29.15 | 866975 |
| 1776206100 | 30.38 | 2.99 | 10.92 | 27.73 | 32.398 | 27.51 | 1547729 |
| 1776119700 | 27.39 | 1.41 | 5.43 | 26 | 27.49 | 25.74 | 287211 |
| 1775860500 | 25.98 | 0.71 | 2.81 | 25.55 | 26.315 | 25.41 | 184568 |
| 1775774100 | 25.27 | 0.89 | 3.65 | 24.38 | 25.4 | 24.38 | 209974 |
| 1775687700 | 24.38 | 1.31 | 5.68 | 24.5 | 24.8695 | 24.02 | 241374 |
| 1775601300 | 23.07 | -0.12 | -0.52 | 23.15 | 23.298472 | 22.482 | 291133 |
| 1775514900 | 23.19 | 0.48 | 2.11 | 22.71 | 23.46 | 22.6 | 246694 |
| 1775169300 | 22.71 | -0.13 | -0.57 | 22.01 | 23.185 | 21.6 | 167620 |
| 1775082900 | 22.84 | 0.68 | 3.07 | 22.43 | 23.35 | 22.37 | 187188 |
| 1774996500 | 22.16 | 1.33 | 6.39 | 21.32 | 22.18 | 20.78 | 185617 |
| 1774910100 | 20.83 | -1.22 | -5.53 | 22.38 | 22.53 | 20.755 | 270472 |
| 1774650900 | 22.05 | -0.52 | -2.30 | 22.36 | 22.39 | 21.535 | 249979 |
| 1774564500 | 22.57 | -0.74 | -3.17 | 22.84 | 23.456 | 22.47 | 208882 |
| 1774478100 | 23.31 | 0.65 | 2.87 | 23.175 | 23.71 | 23.0365 | 212055 |
| 1774391700 | 22.66 | 0.8 | 3.66 | 21.41 | 22.93 | 21.41 | 218390 |
| 1774305300 | 21.86 | 1.04 | 5.00 | 21.5 | 22.03 | 21.345 | 262144 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
