Premium
Diodes Inc (DIOD)
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 | -8.6 | -15.2888888889 | 56.25 | 56.33 | 47.65 | 504510 | 52.13045635 | CS |
| 4 | -9.55 | -16.6958041958 | 57.2 | 58.99 | 47.65 | 508759 | 53.75378879 | CS |
| 12 | -13.68 | -22.3055600848 | 61.33 | 67.12 | 47.65 | 448812 | 58.61321347 | CS |
| 26 | -20.37 | -29.9470743899 | 68.02 | 68.355 | 47.65 | 384607 | 60.15231625 | CS |
| 52 | -22.86 | -32.420933201 | 70.51 | 86.74 | 47.65 | 358193 | 65.14498864 | CS |
| 156 | -42.33 | -47.0437875083 | 89.98 | 97.45 | 47.65 | 301731 | 72.87001236 | CS |
| 260 | 2.71 | 6.03026257232 | 44.94 | 113.9799 | 31.512 | 291485 | 72.25658228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 47.65 | -1.73 | -3.50 | 50.15 | 50.395 | 47.31 | 733560 |
| 1740785700 | 49.38 | -0.76 | -1.52 | 50.08 | 50.465 | 48.39 | 743589 |
| 1740699300 | 50.14 | -3.65 | -6.79 | 53.23 | 53.66 | 50.07 | 357542 |
| 1740612900 | 53.79 | -0.21 | -0.39 | 53.91 | 54.655 | 52.88 | 280163 |
| 1740526500 | 54 | -0.26 | -0.48 | 54.44 | 54.5775 | 52.98 | 532387 |
| 1740440100 | 54.26 | -1.86 | -3.31 | 56.25 | 56.33 | 54.2 | 608871 |
| 1740180900 | 56.12 | -0.83 | -1.46 | 57.76 | 57.81 | 54.865 | 390239 |
| 1740094500 | 56.95 | -0.16 | -0.28 | 57.34 | 58.1 | 56.06 | 375588 |
| 1740008100 | 57.11 | 1.96 | 3.55 | 55.11 | 57.93 | 55.11 | 411758 |
| 1739921700 | 55.15 | 1.68 | 3.14 | 54 | 55.5692 | 53.895 | 575581 |
| 1739576100 | 53.47 | 0.45 | 0.85 | 53.48 | 54.05 | 52.83 | 331308 |
| 1739489700 | 53.02 | 0.46 | 0.88 | 53.13 | 53.94 | 51.46 | 483785 |
| 1739403300 | 52.56 | 1.58 | 3.10 | 51.6 | 53.65 | 50.26 | 1196968 |
| 1739316900 | 50.98 | -2.32 | -4.35 | 53.03 | 54.955 | 50.64 | 1123670 |
| 1739230500 | 53.3 | -1.94 | -3.51 | 55.35 | 55.4175 | 53.12 | 579515 |
| 1738971300 | 55.24 | -1.78 | -3.12 | 57.37 | 57.37 | 54.6 | 349961 |
| 1738884900 | 57.02 | -1.54 | -2.63 | 58.06 | 58.535 | 56.66 | 331430 |
| 1738798500 | 58.56 | 1.59 | 2.79 | 57.21 | 58.99 | 56.81 | 273615 |
| 1738712100 | 56.97 | 0.52 | 0.92 | 56.04 | 57.26 | 55.99 | 352131 |
| 1738625700 | 56.45 | -2.53 | -4.29 | 57.2 | 58.05 | 55.852 | 368311 |
| 1738366500 | 58.98 | 0.57 | 0.98 | 58.655 | 60.19 | 57.79 | 541270 |
| 1738280100 | 58.41 | 1.01 | 1.76 | 58.01 | 59.08 | 57.49 | 355175 |
| 1738193700 | 57.4 | -0.1 | -0.17 | 57.62 | 58.22 | 57.05 | 412978 |
| 1738107300 | 57.5 | -2.58 | -4.29 | 59.85 | 59.85 | 57.26 | 395553 |
| 1738020900 | 60.08 | -0.58 | -0.96 | 59.16 | 61.28 | 58.74 | 496468 |
| 1737761700 | 60.66 | -2.21 | -3.52 | 60.76 | 61.13 | 59.53 | 430495 |
| 1737675300 | 62.87 | 0 | 0.00 | 62.87 | 62.87 | 62.87 | 0 |
| 1737588900 | 62.87 | -0.28 | -0.44 | 63.11 | 64.599999 | 61.69 | 512839 |
| 1737502500 | 63.15 | 2.24 | 3.68 | 61.71 | 64.045 | 60.83 | 468674 |
| 1737156900 | 60.91 | 0.56 | 0.93 | 61.91 | 62.955 | 60.215 | 597903 |
| 1737070500 | 60.35 | -0.09 | -0.15 | 60.9 | 61.38 | 58.82 | 420187 |
| 1736984100 | 60.44 | 1 | 1.68 | 61.25 | 61.84 | 60.32 | 569770 |
| 1736897700 | 59.44 | 0.11 | 0.19 | 60.37 | 60.55 | 59.1118 | 767961 |
| 1736811300 | 59.33 | -3.25 | -5.19 | 62.33 | 63.343 | 59.185 | 478300 |
| 1736552100 | 62.58 | -2.31 | -3.56 | 63.33 | 63.33 | 61.08 | 362571 |
| 1736379300 | 64.89 | -0.2 | -0.31 | 63.88 | 65.11 | 62.72 | 347228 |
| 1736292900 | 65.09 | -0.65 | -0.99 | 66.09 | 67.004999 | 64.379999 | 313416 |
| 1736206500 | 65.739999 | 2.17 | 3.41 | 64.3 | 67.12 | 64.29 | 497895 |
| 1735947300 | 63.57 | 2.26 | 3.69 | 61.77 | 63.73 | 61.2 | 345286 |
| 1735860900 | 61.31 | -0.36 | -0.58 | 62.28 | 64.015 | 60.487 | 225830 |
| 1735688100 | 61.67 | 0.14 | 0.23 | 62.16 | 62.89 | 61.145 | 194398 |
| 1735601700 | 61.53 | -2.52 | -3.93 | 62.99 | 63.43 | 61.1 | 190269 |
| 1735342500 | 64.05 | -0.82 | -1.26 | 64.379999 | 65.53 | 63.41 | 239310 |
| 1735256100 | 64.87 | 1.37 | 2.16 | 62.66 | 65.75 | 62.5301 | 210649 |
| 1735077840 | 63.5 | 1.26 | 2.02 | 62.61 | 63.62 | 61.4701 | 107948 |
| 1734996900 | 62.24 | 0.68 | 1.10 | 61.56 | 62.69 | 61.335 | 233508 |
| 1734737700 | 61.56 | -0.74 | -1.19 | 61.48 | 63.69 | 61.08 | 1308559 |
| 1734651300 | 62.3 | -0.28 | -0.45 | 62.58 | 63.92 | 61.34 | 361820 |
| 1734564900 | 62.58 | -0.87 | -1.37 | 64.64 | 66.3 | 61.37 | 676077 |
| 1734478500 | 63.45 | -1.36 | -2.10 | 64.3 | 65.135 | 62.74 | 287765 |
| 1734392100 | 64.81 | 0.17 | 0.26 | 64.7 | 66.769999 | 63.925 | 382630 |
| 1734132900 | 64.64 | -0.67 | -1.02 | 65.3 | 65.91 | 63.76 | 361526 |
| 1734046500 | 65.305 | 1.4 | 2.18 | 63.4 | 65.319999 | 63.11 | 381427 |
| 1733960100 | 63.91 | 1.91 | 3.08 | 63.12 | 64.17 | 61.93 | 356373 |
| 1733873700 | 62 | -1.13 | -1.79 | 62.9 | 63.84 | 60.55 | 438611 |
| 1733787300 | 63.13 | 2.35 | 3.87 | 61.33 | 64.69 | 61.05 | 298772 |
| 1733528100 | 60.78 | 1.82 | 3.09 | 59.73 | 61.24 | 58.88 | 250579 |
| 1733441700 | 58.96 | -2.49 | -4.05 | 61.66 | 61.77 | 58.87 | 358851 |
| 1733355300 | 61.45 | -2.2 | -3.46 | 64.66 | 65.41 | 61.36 | 304252 |
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
