Premium
Ichor Holdings (ICHR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.795 | -13.7078330475 | 34.98 | 35.56 | 29.775 | 341257 | 31.74709819 | CS |
| 4 | 2.295 | 8.22875582646 | 27.89 | 35.56 | 26.19 | 375232 | 31.67134053 | CS |
| 12 | -4.375 | -12.6591435185 | 34.56 | 35.56 | 25.95 | 285110 | 31.30734555 | CS |
| 26 | -0.485 | -1.58134985328 | 30.67 | 36.48 | 25.95 | 276317 | 30.57582717 | CS |
| 52 | -13.485 | -30.8793221891 | 43.67 | 45.2099 | 25.95 | 298127 | 34.00234697 | CS |
| 156 | -5.255 | -14.8278781038 | 35.44 | 46.43 | 21.035 | 227739 | 32.37208298 | CS |
| 260 | 2.035 | 7.22912966252 | 28.15 | 63.42 | 13.68 | 260800 | 34.30095282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 30.98 | 0.93 | 3.09 | 30.4 | 31.27 | 30.01 | 382208 |
| 1740526500 | 30.05 | -2.36 | -7.28 | 31.69 | 31.69 | 29.775 | 543935 |
| 1740440100 | 32.409999 | -1.11 | -3.31 | 33.549999 | 33.549999 | 32.35 | 323517 |
| 1740180900 | 33.52 | -0.99 | -2.87 | 34.98 | 35.34 | 33.45 | 222644 |
| 1740094500 | 34.51 | -0.57 | -1.62 | 35.56 | 35.56 | 33.93 | 218731 |
| 1740008100 | 35.08 | 1.49 | 4.44 | 33.56 | 35.17 | 33.33 | 328302 |
| 1739921700 | 33.59 | 2.07 | 6.57 | 31.84 | 33.67 | 31.63 | 363205 |
| 1739576100 | 31.52 | -1.39 | -4.21 | 32.545 | 32.705 | 31.325 | 340913 |
| 1739489700 | 32.905 | 0.91 | 2.83 | 32.1 | 32.939999 | 31.775 | 294758 |
| 1739403300 | 32 | -0.75 | -2.29 | 32.265 | 32.39 | 31.17 | 500082 |
| 1739316900 | 32.75 | -1.31 | -3.85 | 33.65 | 34.21 | 32.59 | 333138 |
| 1739230500 | 34.06 | 1.66 | 5.12 | 32.4 | 34.28 | 32.38 | 405164 |
| 1738971300 | 32.4 | -0.1 | -0.31 | 32.78 | 32.95 | 31.935 | 408465 |
| 1738884900 | 32.5 | 0.23 | 0.70 | 31.89 | 32.59 | 30.897 | 492033 |
| 1738798500 | 32.275 | 4.07 | 14.41 | 30.12 | 32.36 | 29.935 | 706469 |
| 1738712100 | 28.21 | 1.19 | 4.40 | 26.98 | 28.285 | 26.98 | 314264 |
| 1738625700 | 27.02 | -0.44 | -1.60 | 26.5 | 27.48 | 26.19 | 321537 |
| 1738366500 | 27.46 | -0.23 | -0.83 | 27.64 | 28.48 | 27.25 | 309140 |
| 1738280100 | 27.69 | 0.49 | 1.80 | 27.89 | 28.625 | 27.42 | 238762 |
| 1738193700 | 27.2 | 0.28 | 1.04 | 27.3 | 27.64 | 26.8 | 318189 |
| 1738107300 | 26.92 | 0.11 | 0.41 | 26.77 | 27.613 | 26.48 | 274056 |
| 1738020900 | 26.81 | -2.48 | -8.47 | 28.43 | 28.57 | 25.95 | 404248 |
| 1737761700 | 29.29 | -0.67 | -2.24 | 29.44 | 29.7589 | 28.88 | 240749 |
| 1737675300 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1737588900 | 29.96 | -0.68 | -2.22 | 30.73 | 31.56 | 29.79 | 286274 |
| 1737502500 | 30.64 | -0.2 | -0.65 | 30.92 | 31.22 | 30.48 | 180261 |
| 1737156900 | 30.84 | -1.11 | -3.47 | 32.36 | 32.36 | 30.68 | 234328 |
| 1737070500 | 31.95 | 1.33 | 4.34 | 31.7 | 33.229999 | 31.01 | 216832 |
| 1736984100 | 30.62 | -0.38 | -1.23 | 31.98 | 32.479999 | 30.43 | 340343 |
| 1736897700 | 31 | 0.44 | 1.44 | 30.75 | 31.02 | 30.035 | 189300 |
| 1736811300 | 30.56 | -1.44 | -4.50 | 30 | 31.14 | 29.635 | 328065 |
| 1736552100 | 32 | -0.68 | -2.08 | 31.87 | 32.13 | 31.29 | 116856 |
| 1736379300 | 32.68 | -0.56 | -1.68 | 32.54 | 32.75 | 32.06 | 107372 |
| 1736292900 | 33.24 | -0.47 | -1.39 | 33.865 | 34.29 | 33.08 | 144579 |
| 1736206500 | 33.71 | 0.84 | 2.56 | 33.94 | 34.54 | 33.49 | 196363 |
| 1735947300 | 32.869999 | 0.58 | 1.80 | 32.369999 | 32.9699 | 31.835 | 254890 |
| 1735860900 | 32.29 | 0.07 | 0.22 | 32.65 | 33.5 | 31.93 | 186472 |
| 1735688100 | 32.22 | 1.22 | 3.94 | 31 | 32.29 | 31 | 290466 |
| 1735601700 | 31 | -0.37 | -1.18 | 30.95 | 31.29 | 30.37 | 139266 |
| 1735342500 | 31.37 | -0.52 | -1.63 | 31.545 | 31.58 | 30.615 | 126703 |
| 1735256100 | 31.89 | 0.85 | 2.74 | 30.77 | 32.03 | 30.48 | 101997 |
| 1735077840 | 31.04 | 0.15 | 0.49 | 30.92 | 31.15 | 30.65 | 52440 |
| 1734996900 | 30.89 | 1.09 | 3.66 | 29.96 | 31.28 | 29.96 | 185045 |
| 1734737700 | 29.8 | -0.12 | -0.40 | 29.58 | 31.74 | 29.58 | 605282 |
| 1734651300 | 29.92 | -1.31 | -4.19 | 31.125 | 31.125 | 29.39 | 293649 |
| 1734564900 | 31.23 | -0.5 | -1.58 | 32.24 | 33.549999 | 30.94 | 325831 |
| 1734478500 | 31.73 | -0.81 | -2.49 | 32.409999 | 33.06 | 31.28 | 346672 |
| 1734392100 | 32.54 | 0.19 | 0.59 | 32.085 | 33.034999 | 32.055 | 207289 |
| 1734132900 | 32.35 | -1 | -3.00 | 33.354999 | 33.76 | 32.231 | 147583 |
| 1734046500 | 33.35 | 0.25 | 0.76 | 32.4183 | 33.435 | 32.4183 | 128476 |
| 1733960100 | 33.1 | 0.53 | 1.63 | 33.11 | 33.8 | 32.65 | 207526 |
| 1733873700 | 32.57 | -0.7 | -2.10 | 33.369 | 33.369 | 32.35 | 336811 |
| 1733787300 | 33.27 | -0.06 | -0.18 | 33.72 | 34.4085 | 33.14 | 235835 |
| 1733528100 | 33.33 | 0.44 | 1.34 | 33.6 | 33.6 | 33.09 | 236536 |
| 1733441700 | 32.89 | -2.09 | -5.97 | 34.56 | 34.56 | 32.759999 | 183275 |
| 1733355300 | 34.98 | -0.38 | -1.07 | 36.07 | 36.48 | 34.63 | 290634 |
| 1733268900 | 35.36 | -0.04 | -0.11 | 35.4 | 35.54 | 34.867 | 418136 |
| 1733182500 | 35.4 | 2.64 | 8.06 | 33.53 | 35.6444 | 33.244999 | 312088 |
| 1732917840 | 32.759999 | 0.6 | 1.87 | 32.84 | 33.465 | 32.28 | 173428 |
| 1732750500 | 32.159999 | -0.47 | -1.44 | 32.75 | 32.75 | 31.56 | 145410 |
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
