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 | 11.83 | 10.4996893583 | 112.67 | 125 | 108.26 | 653467 | 115.92033748 | CS |
| 4 | 20.51 | 19.7230502933 | 103.99 | 125 | 97.12 | 680267 | 109.7436861 | CS |
| 12 | 54.94 | 78.982173663 | 69.56 | 125 | 63.82 | 652632 | 101.41322138 | CS |
| 26 | 72.81 | 140.858966918 | 51.69 | 125 | 49.13 | 522657 | 85.79552836 | CS |
| 52 | 73.5 | 144.117647059 | 51 | 125 | 42.28 | 476858 | 70.22442931 | CS |
| 156 | 33.69 | 37.0994383878 | 90.81 | 125 | 32.93 | 410143 | 66.01748082 | CS |
| 260 | 48.66 | 64.1613924051 | 75.84 | 125 | 32.93 | 344205 | 71.35758596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 119.46 | 10.66 | 9.80 | 113.25 | 123.5 | 112.36 | 1569159 |
| 1781735700 | 108.8 | -0.73 | -0.67 | 111.34 | 114.8 | 108.26 | 331434 |
| 1781649300 | 109.53 | -3.62 | -3.20 | 112.37 | 116.57 | 109.325 | 336564 |
| 1781562900 | 113.15 | 4.4 | 4.05 | 112.67 | 116.12 | 111.6796 | 376710 |
| 1781303700 | 108.75 | 1.91 | 1.79 | 106.39 | 111.34 | 105.4625 | 423576 |
| 1781217300 | 106.84 | 6.39 | 6.36 | 103.51 | 106.93 | 99.86 | 489443 |
| 1781130900 | 100.45 | -3.06 | -2.96 | 101.83 | 106.8999 | 99.29 | 407565 |
| 1781044500 | 103.51 | -1.15 | -1.10 | 107.44 | 109.97 | 97.12 | 471286 |
| 1780958100 | 104.66 | 3.6 | 3.56 | 105.39 | 106.34 | 103.0201 | 334684 |
| 1780698900 | 101.06 | -11.44 | -10.17 | 106.86 | 107.51 | 100.06 | 512800 |
| 1780612500 | 112.5 | -3.72 | -3.20 | 111.65 | 115.5 | 107.86 | 389080 |
| 1780526100 | 116.22 | 2.09 | 1.83 | 115.85 | 121.96 | 112.54 | 891293 |
| 1780439700 | 114.13 | 12.17 | 11.94 | 104.74 | 114.3425 | 104.67 | 947442 |
| 1780353300 | 101.96 | -3.36 | -3.19 | 103.58 | 106.39 | 100.75 | 699555 |
| 1780094100 | 105.32 | -4.57 | -4.16 | 111 | 114 | 104.25 | 1168873 |
| 1780007700 | 109.89 | 0.76 | 0.70 | 107.605 | 110.44 | 105.18 | 981176 |
| 1779921300 | 109.13 | 0.89 | 0.82 | 110.08 | 111 | 104.94 | 1041886 |
| 1779834900 | 108.24 | 8.59 | 8.62 | 103.99 | 108.92 | 103.31 | 872273 |
| 1779489300 | 99.65 | 3.35 | 3.48 | 97.55 | 100.9999 | 96.2501 | 787821 |
| 1779402900 | 96.3 | -0.85 | -0.87 | 96.65 | 97.915 | 94.945 | 589377 |
| 1779316500 | 97.15 | 3.4 | 3.63 | 96.2 | 98.715 | 95.5 | 741521 |
| 1779230100 | 93.75 | -1.09 | -1.15 | 92.01 | 95.36 | 91.02 | 516601 |
| 1779143700 | 94.84 | -5.2 | -5.20 | 101.94 | 101.94 | 93.69 | 677613 |
| 1778884500 | 100.04 | -3.61 | -3.48 | 99.95 | 101.795 | 97.53 | 875635 |
| 1778798100 | 103.65 | 1.69 | 1.66 | 101.74 | 104.345 | 99.91 | 686292 |
| 1778711700 | 101.96 | -1.49 | -1.44 | 106.38 | 106.38 | 101.96 | 584744 |
| 1778625300 | 103.45 | -8.54 | -7.63 | 108.8 | 110.52 | 100.74 | 911553 |
| 1778538900 | 111.99 | 0.58 | 0.52 | 112.03 | 112.72 | 107.0401 | 809942 |
| 1778279700 | 111.41 | -1.18 | -1.05 | 109.06 | 113.8937 | 104.33 | 1032979 |
| 1778193300 | 112.59 | -3.46 | -2.98 | 116.83 | 117.8 | 111.48 | 1056757 |
| 1778106900 | 116.05 | 3.55 | 3.16 | 114.35 | 116.49 | 112.4 | 759366 |
| 1778020500 | 112.5 | 3.8 | 3.50 | 110 | 112.6 | 108.11 | 775606 |
| 1777934100 | 108.7 | 0.46 | 0.42 | 109.72 | 110 | 106.905 | 520565 |
| 1777674900 | 108.24 | 1.09 | 1.02 | 107.01 | 108.87 | 105.695 | 496294 |
| 1777588500 | 107.15 | 6.15 | 6.09 | 101.96 | 107.61 | 101.5 | 682407 |
| 1777502100 | 101 | 4.33 | 4.48 | 98.755 | 103.5799 | 98.4 | 637084 |
| 1777415700 | 96.67 | -4.61 | -4.55 | 98.01 | 100.25 | 95.08 | 618769 |
| 1777329300 | 101.28 | -3.12 | -2.99 | 104.4 | 104.9 | 99.03 | 699206 |
| 1777070100 | 104.4 | 4 | 3.98 | 104.75 | 108 | 101.01 | 1018846 |
| 1776983700 | 100.4 | 2.7 | 2.76 | 99.09 | 101.9175 | 98.35 | 630032 |
| 1776897300 | 97.7 | 0.7 | 0.72 | 99.05 | 99.8 | 96.37 | 640334 |
| 1776810900 | 97 | 0.34 | 0.35 | 96.75 | 99.15 | 96.615 | 591613 |
| 1776724500 | 96.66 | 1.82 | 1.92 | 94.99 | 97.96 | 94.97 | 448592 |
| 1776465300 | 94.84 | 0.89 | 0.95 | 95.395 | 98.18 | 94.05 | 579088 |
| 1776378900 | 93.95 | 3.69 | 4.09 | 89.58 | 93.98 | 89.58 | 646338 |
| 1776292500 | 90.26 | 2.74 | 3.13 | 86.895 | 90.34 | 85.85 | 696785 |
| 1776206100 | 87.52 | -0.74 | -0.84 | 89.14 | 89.295 | 86.49 | 461918 |
| 1776119700 | 88.26 | 5.19 | 6.25 | 85 | 88.33 | 83.5201 | 625633 |
| 1775860500 | 83.07 | 0.78 | 0.95 | 83.1 | 85.54 | 82.84 | 455143 |
| 1775774100 | 82.29 | 3.69 | 4.69 | 78.84 | 82.82 | 78.36 | 715852 |
| 1775687700 | 78.6 | 5.32 | 7.26 | 77.56 | 79 | 76.51 | 594446 |
| 1775601300 | 73.28 | -0.34 | -0.46 | 73.91 | 74 | 72.22 | 408184 |
| 1775514900 | 73.62 | 5.04 | 7.35 | 69.68 | 78 | 69.24 | 580381 |
| 1775169300 | 68.58 | -0.34 | -0.49 | 66.04 | 69.62 | 66.019999 | 290995 |
| 1775082900 | 68.92 | 0.66 | 0.97 | 70.06 | 72 | 68.79 | 439028 |
| 1774996500 | 68.26 | 3.93 | 6.11 | 65.959999 | 68.345 | 65.004999 | 212347 |
| 1774910100 | 64.33 | -3.87 | -5.67 | 69.56 | 71 | 63.82 | 455215 |
| 1774650900 | 68.2 | -2.8 | -3.94 | 70 | 71.99 | 67.84 | 426084 |
| 1774564500 | 71 | -2.47 | -3.36 | 72.17 | 74.35 | 70.72 | 520900 |
| 1774478100 | 73.47 | 1.21 | 1.67 | 74 | 75.05 | 72.74 | 466592 |
| 1774391700 | 72.26 | 4.19 | 6.16 | 66.72 | 73.24 | 66.72 | 629943 |
| 1774305300 | 68.07 | 3.32 | 5.13 | 67.25 | 69.64 | 65.72 | 357655 |
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.
