Premium
CEVA Inc (CEVA)
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 | 0.54 | 1.58218576033 | 34.13 | 37.75 | 31.4376 | 219758 | 33.3649922 | CS |
| 4 | 0.76 | 2.24122677676 | 33.91 | 37.75 | 30.8177 | 344381 | 33.1891402 | CS |
| 12 | 6.08 | 21.266176985 | 28.59 | 37.75 | 28.4 | 299130 | 32.24706232 | CS |
| 26 | 12.86 | 58.9637780834 | 21.81 | 37.75 | 20.955 | 223686 | 29.07809236 | CS |
| 52 | 12.17 | 54.0888888889 | 22.5 | 37.75 | 16.02 | 186299 | 25.80696068 | CS |
| 156 | -1.63 | -4.49035812672 | 36.3 | 42.25 | 16.02 | 148480 | 26.78473782 | CS |
| 260 | 4.26 | 14.0085498191 | 30.41 | 83.95 | 16.02 | 156771 | 35.26967138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 34.67 | -0.29 | -0.83 | 35.735 | 35.8899 | 33.91 | 228706 |
| 1739489700 | 34.96 | 3.24 | 10.21 | 34.63 | 37.75 | 31.505 | 412070 |
| 1739403300 | 31.72 | -0.43 | -1.34 | 31.7 | 32.28 | 31.4376 | 183946 |
| 1739316900 | 32.15 | -0.58 | -1.77 | 32.13 | 33.0599 | 32.13 | 94645 |
| 1739230500 | 32.729999 | -0.08 | -0.24 | 32.74 | 33.04 | 32.4 | 132774 |
| 1738971300 | 32.81 | -1.32 | -3.87 | 34.07 | 34.07 | 32.452599 | 259452 |
| 1738884900 | 34.13 | -0.12 | -0.35 | 34.16 | 34.51 | 33.9395 | 1113014 |
| 1738798500 | 34.25 | 2.17 | 6.76 | 32.28 | 34.34 | 32.255 | 376813 |
| 1738712100 | 32.08 | 0.56 | 1.78 | 31.91 | 32.1882 | 31.75 | 390047 |
| 1738625700 | 31.52 | -0.69 | -2.14 | 30.9974 | 32.07 | 30.8177 | 285267 |
| 1738366500 | 32.21 | 0.08 | 0.25 | 32.14 | 33.049999 | 31.88 | 414147 |
| 1738280100 | 32.13 | 0.26 | 0.82 | 32.369999 | 32.369999 | 31.7 | 117044 |
| 1738193700 | 31.87 | -0.73 | -2.24 | 32.47 | 32.729999 | 31.68 | 292385 |
| 1738107300 | 32.6 | 0.9 | 2.84 | 31.69 | 32.689999 | 31.01 | 501144 |
| 1738020900 | 31.7 | -1.88 | -5.60 | 32.9 | 32.9 | 30.925 | 356308 |
| 1737761700 | 33.58 | -0.42 | -1.24 | 33.71 | 33.87 | 33.25 | 270470 |
| 1737675300 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1737588900 | 34 | -0.24 | -0.70 | 34.37 | 34.4 | 33.56 | 289473 |
| 1737502500 | 34.24 | 0.06 | 0.18 | 34.67 | 34.705 | 34.13 | 301006 |
| 1737156900 | 34.18 | 0.85 | 2.55 | 33.91 | 34.46 | 33.71 | 374621 |
| 1737070500 | 33.33 | -0.44 | -1.30 | 33.8 | 34.03 | 33.29 | 293159 |
| 1736984100 | 33.77 | 1.47 | 4.55 | 33 | 34.32 | 33 | 321650 |
| 1736897700 | 32.299999 | 0.6 | 1.89 | 31.89 | 32.369999 | 31.69 | 249848 |
| 1736811300 | 31.7 | -0.28 | -0.88 | 31.07 | 31.86 | 30.71 | 324483 |
| 1736552100 | 31.98 | -0.42 | -1.30 | 31.438 | 32.21 | 30.86 | 371788 |
| 1736379300 | 32.4 | -0.65 | -1.97 | 32.1717 | 32.42 | 31.51 | 273626 |
| 1736292900 | 33.049999 | -0.09 | -0.27 | 33.9 | 34.2 | 32.71 | 243541 |
| 1736206500 | 33.14 | 1.09 | 3.40 | 32.375 | 33.64 | 32.375 | 307727 |
| 1735947300 | 32.049999 | 0.15 | 0.47 | 32.2 | 32.2 | 31.485 | 252464 |
| 1735860900 | 31.9 | 0.35 | 1.11 | 31.78 | 32.47 | 31.26 | 323867 |
| 1735688100 | 31.55 | -0.49 | -1.53 | 32.39 | 32.545 | 31.4 | 196090 |
| 1735601700 | 32.04 | -0.33 | -1.02 | 31.3863 | 32.395 | 31.3863 | 203912 |
| 1735342500 | 32.369999 | -0.81 | -2.44 | 32.88 | 32.99 | 31.92 | 278946 |
| 1735256100 | 33.18 | 0.91 | 2.82 | 31.97 | 33.34 | 31.6825 | 254844 |
| 1735077840 | 32.27 | 0.45 | 1.41 | 32 | 32.29 | 31.75 | 127706 |
| 1734996900 | 31.82 | 0.71 | 2.28 | 31.2 | 32.095 | 31.2 | 210303 |
| 1734737700 | 31.11 | 0.19 | 0.61 | 30.81 | 31.86 | 30.36 | 484015 |
| 1734651300 | 30.92 | -0.09 | -0.29 | 31.26 | 31.5 | 30.4601 | 286164 |
| 1734564900 | 31.01 | -1.21 | -3.76 | 32.604999 | 33.439999 | 30.68 | 297096 |
| 1734478500 | 32.22 | -1.03 | -3.10 | 32.989199 | 33 | 31.97 | 283818 |
| 1734392100 | 33.25 | 0.62 | 1.90 | 32.38 | 33.34 | 32.369999 | 301156 |
| 1734132900 | 32.63 | 0.38 | 1.18 | 32.5 | 33.18 | 32 | 232547 |
| 1734046500 | 32.25 | -0.14 | -0.43 | 31.6783 | 32.515 | 31.6783 | 219311 |
| 1733960100 | 32.39 | 1.15 | 3.68 | 31.73 | 32.689999 | 31.5 | 239367 |
| 1733873700 | 31.24 | -0.31 | -0.98 | 31.53 | 31.86 | 30.68 | 399282 |
| 1733787300 | 31.55 | -0.1 | -0.32 | 31.6276 | 32.1982 | 31.275 | 301468 |
| 1733528100 | 31.65 | 1.69 | 5.64 | 29.89 | 32.34 | 29.89 | 467583 |
| 1733441700 | 29.96 | -0.91 | -2.95 | 30.76 | 31.1 | 29.91 | 238536 |
| 1733355300 | 30.87 | -0.22 | -0.71 | 31.485 | 31.71 | 30.59 | 182225 |
| 1733268900 | 31.09 | 1.52 | 5.14 | 29.4 | 31.27 | 29.29 | 294424 |
| 1733182500 | 29.57 | -0.17 | -0.57 | 29.77 | 29.89 | 29.36 | 310886 |
| 1732917840 | 29.74 | 0.59 | 2.02 | 29.22 | 29.855 | 29.2 | 73842 |
| 1732750500 | 29.15 | -0.32 | -1.09 | 29.5 | 29.5 | 28.4816 | 134254 |
| 1732664100 | 29.47 | -0.8 | -2.64 | 30.26 | 30.26 | 29.37 | 175830 |
| 1732577700 | 30.27 | -0.17 | -0.56 | 30.82 | 31.22 | 30.025 | 274626 |
| 1732318500 | 30.44 | 1.77 | 6.17 | 29.03 | 30.81 | 28.8 | 359173 |
| 1732232100 | 28.67 | 0.62 | 2.21 | 28.28 | 28.81 | 27.76 | 125634 |
| 1732145700 | 28.05 | -0.23 | -0.81 | 28.01 | 28.08 | 27.37 | 102698 |
| 1732059300 | 28.28 | 0.84 | 3.06 | 27.35 | 28.39 | 27.1857 | 113586 |
| 1731972900 | 27.44 | 0.43 | 1.59 | 27.01 | 27.45 | 26.99 | 96032 |
| 1731713700 | 27.01 | -0.37 | -1.35 | 27.1 | 27.28 | 26.4006 | 124660 |
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
