Premium
CEVA Inc (CEVA)
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 | 2.38 | 5.57768924303 | 42.67 | 48.165 | 39.82 | 658637 | 44.44711216 | CS |
| 4 | -0.702 | -1.5343591537 | 45.752 | 51.6 | 39.82 | 819096 | 45.41116455 | CS |
| 12 | 24.49 | 119.114785992 | 20.56 | 51.6 | 20.3 | 889525 | 39.12626531 | CS |
| 26 | 21.79 | 93.6801375752 | 23.26 | 51.6 | 17.02 | 601986 | 33.33453987 | CS |
| 52 | 22.5 | 99.77827051 | 22.55 | 51.6 | 17.02 | 487185 | 29.30800271 | CS |
| 156 | 20.63 | 84.4799344799 | 24.42 | 51.6 | 16.02 | 290876 | 27.18504086 | CS |
| 260 | -1.84 | -3.92407762849 | 46.89 | 52 | 16.02 | 223166 | 28.8766616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 40.42 | -5.09 | -11.18 | 45.53 | 45.9935 | 39.85 | 615070 |
| 1782945300 | 45.51 | -1.65 | -3.50 | 45.43 | 46.99 | 44.3801 | 483641 |
| 1782858900 | 47.16 | 4.13 | 9.60 | 43.15 | 48.165 | 43.14 | 1002265 |
| 1782772500 | 43.03 | 0.71 | 1.68 | 42.67 | 43.51 | 39.82 | 533573 |
| 1782513300 | 42.32 | -1.58 | -3.59 | 42.1 | 43.2 | 41.5 | 1174532 |
| 1782426900 | 43.895 | -1.14 | -2.53 | 47.3 | 47.545 | 42 | 685441 |
| 1782340500 | 45.035 | -0.45 | -0.98 | 46.5 | 46.9952 | 43.72 | 877848 |
| 1782254100 | 45.48 | -2.93 | -6.05 | 44.875 | 48.14 | 44.44 | 534833 |
| 1782167700 | 48.41 | -1.31 | -2.63 | 51.225 | 51.6 | 47.78 | 582211 |
| 1781822100 | 49.72 | 4.81 | 10.71 | 47.11 | 49.84 | 47 | 1895880 |
| 1781735700 | 44.91 | -0.89 | -1.94 | 46.5 | 47.49 | 44.71 | 742988 |
| 1781649300 | 45.8 | -2.65 | -5.47 | 47.58 | 49.415 | 45.735 | 563064 |
| 1781562900 | 48.45 | 2.42 | 5.26 | 48.6 | 50.44 | 47.25 | 957853 |
| 1781303700 | 46.03 | 0.49 | 1.08 | 45.6 | 47.2459 | 44.7314 | 669268 |
| 1781217300 | 45.54 | 4.47 | 10.87 | 42.145 | 45.6 | 42.0001 | 589518 |
| 1781130900 | 41.075 | -1.99 | -4.61 | 42.09 | 44 | 41.02 | 781871 |
| 1781044500 | 43.06 | -2.6 | -5.69 | 46.63 | 47 | 39.84 | 1069247 |
| 1780958100 | 45.66 | 2.08 | 4.78 | 45.752 | 47.3699 | 44.5101 | 984618 |
| 1780698900 | 43.575 | -6.01 | -12.11 | 48.06 | 48.43 | 42.49 | 1480798 |
| 1780612500 | 49.58 | -0.48 | -0.96 | 48.17 | 50.957 | 46.81 | 1493450 |
| 1780526100 | 50.06 | 0.45 | 0.91 | 50.075 | 51.2499 | 48.1 | 1544123 |
| 1780439700 | 49.61 | 4.9 | 10.96 | 45.9 | 49.64 | 45.4285 | 1803023 |
| 1780353300 | 44.71 | 4.73 | 11.83 | 40.5 | 45.42 | 40.43 | 1552336 |
| 1780094100 | 39.98 | -1.78 | -4.26 | 42.15 | 42.15 | 39.68 | 951320 |
| 1780007700 | 41.76 | 1.21 | 2.98 | 40.5 | 42 | 39.675 | 452119 |
| 1779921300 | 40.55 | -1.24 | -2.97 | 42.46 | 42.665 | 39.53 | 696198 |
| 1779834900 | 41.79 | 2.36 | 5.99 | 40.77 | 41.97 | 38.88 | 718429 |
| 1779489300 | 39.43 | 0.99 | 2.58 | 39 | 40.53 | 38.98 | 729209 |
| 1779402900 | 38.44 | 0.41 | 1.08 | 37.59 | 38.916 | 37.1046 | 579664 |
| 1779316500 | 38.03 | 1.59 | 4.36 | 36.94 | 38.23 | 36.8 | 522059 |
| 1779230100 | 36.44 | -0.15 | -0.41 | 35.21 | 37.1 | 34.9227 | 700351 |
| 1779143700 | 36.59 | 0.08 | 0.22 | 37 | 37.1 | 34.65 | 1086785 |
| 1778884500 | 36.51 | -1.48 | -3.90 | 36.13 | 37.351 | 35.3535 | 646278 |
| 1778798100 | 37.99 | -0.16 | -0.42 | 38.08 | 38.8164 | 37.26 | 762865 |
| 1778711700 | 38.15 | 1.07 | 2.89 | 38 | 39.27 | 36.16 | 1033325 |
| 1778625300 | 37.08 | 0.62 | 1.70 | 36.75 | 39.94 | 35.33 | 1637087 |
| 1778538900 | 36.46 | -0.51 | -1.38 | 36.02 | 37 | 33.0001 | 1979618 |
| 1778279700 | 36.97 | 3.25 | 9.64 | 34.22 | 37.07 | 33.94 | 1050330 |
| 1778193300 | 33.72 | -0.94 | -2.71 | 34.56 | 34.7 | 32.09 | 945209 |
| 1778106900 | 34.66 | 0.94 | 2.79 | 34.67 | 34.87 | 33 | 1037922 |
| 1778020500 | 33.72 | 1.19 | 3.66 | 34.69 | 34.82 | 33.17 | 1196214 |
| 1777934100 | 32.53 | 0.25 | 0.77 | 32.04 | 33.160092 | 30.56 | 1268700 |
| 1777674900 | 32.28 | 1.74 | 5.70 | 30.02 | 32.83 | 29.53 | 1072344 |
| 1777588500 | 30.54 | 3.18 | 11.62 | 28.19 | 30.61 | 27.18 | 1735415 |
| 1777502100 | 27.36 | 2.52 | 10.14 | 25.21 | 27.37 | 25.0001 | 711566 |
| 1777415700 | 24.84 | -2.3 | -8.47 | 25.98 | 26 | 24.15 | 713967 |
| 1777329300 | 27.14 | -1.73 | -5.99 | 28.87 | 28.87 | 27.14 | 1131544 |
| 1777070100 | 28.87 | 4.23 | 17.17 | 25.56 | 29.185 | 25.56 | 1600185 |
| 1776983700 | 24.64 | -0.07 | -0.28 | 24.7 | 25.76 | 24.35 | 405001 |
| 1776897300 | 24.71 | 0.04 | 0.16 | 25.05 | 25.37 | 24.235 | 402637 |
| 1776810900 | 24.67 | 0.76 | 3.18 | 23.91 | 25.265 | 23.8128 | 591754 |
| 1776724500 | 23.91 | 0.49 | 2.09 | 23.29 | 24.08 | 23.29 | 270701 |
| 1776465300 | 23.42 | 1.07 | 4.79 | 23.05 | 23.47 | 22.94 | 379851 |
| 1776378900 | 22.35 | 0.2 | 0.90 | 22.1 | 22.42 | 22 | 308597 |
| 1776292500 | 22.15 | 0.68 | 3.17 | 21.3 | 22.395 | 21.24 | 246101 |
| 1776206100 | 21.47 | 0.56 | 2.68 | 21.26 | 21.56 | 21.08 | 304343 |
| 1776119700 | 20.91 | 0.32 | 1.55 | 20.56 | 21.04 | 20.3 | 217793 |
| 1775860500 | 20.59 | 0.34 | 1.68 | 20.5 | 21.357 | 20.5 | 301093 |
| 1775774100 | 20.25 | -0.42 | -2.03 | 20.52 | 20.67 | 19.7334 | 272903 |
| 1775687700 | 20.67 | 1.35 | 6.99 | 20.52 | 20.81 | 20.02 | 585377 |
| 1775601300 | 19.32 | -0.31 | -1.58 | 19.41 | 19.59 | 18.88 | 205065 |
| 1775514900 | 19.63 | -0.01 | -0.05 | 19.71 | 19.91 | 19.445 | 185947 |
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.
