Premium
Ichor Holdings (ICHR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.02 | -6.31644777986 | 31.98 | 33.23 | 29.96 | 243861 | 30.97226817 | CS |
| 4 | -0.81 | -2.63243418915 | 30.77 | 34.54 | 29.635 | 198612 | 31.69941849 | CS |
| 12 | 2.3 | 8.31525668836 | 27.66 | 36.48 | 26.82 | 238171 | 31.92426553 | CS |
| 26 | -6.23 | -17.2147001934 | 36.19 | 37.23 | 26.4 | 274275 | 30.77177526 | CS |
| 52 | -6.27 | -17.3060999172 | 36.23 | 46.43 | 26.4 | 293341 | 35.04985503 | CS |
| 156 | -10.24 | -25.4726368159 | 40.2 | 46.43 | 21.035 | 225245 | 32.71718251 | CS |
| 260 | -8.41 | -21.9181652333 | 38.37 | 63.42 | 13.68 | 260229 | 34.40090311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 29.96 | -0.68 | -2.22 | 30.73 | 31.56 | 29.79 | 286274 |
| 1737502500 | 30.64 | -0.2 | -0.65 | 30.95 | 31.22 | 30.48 | 183940 |
| 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 | 31.94 | 32.13 | 31.29 | 118978 |
| 1736379300 | 32.68 | -0.56 | -1.68 | 32.82 | 32.85 | 32.06 | 109752 |
| 1736292900 | 33.24 | -0.47 | -1.39 | 34.15 | 34.29 | 33.08 | 147825 |
| 1736206500 | 33.71 | 0.84 | 2.56 | 33.509999 | 34.54 | 33.405 | 199166 |
| 1735947300 | 32.869999 | 0.58 | 1.80 | 32.46 | 32.9699 | 31.835 | 255838 |
| 1735860900 | 32.29 | 0.07 | 0.22 | 32.36 | 33.5 | 31.93 | 192707 |
| 1735688100 | 32.22 | 1.22 | 3.94 | 31 | 32.29 | 31 | 290466 |
| 1735601700 | 31 | -0.37 | -1.18 | 30.95 | 31.29 | 30.37 | 139544 |
| 1735342500 | 31.37 | -0.52 | -1.63 | 31.81 | 31.81 | 30.615 | 128715 |
| 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 | 185578 |
| 1734737700 | 29.8 | -0.12 | -0.40 | 29.41 | 31.74 | 29.36 | 649672 |
| 1734651300 | 29.92 | -1.31 | -4.19 | 31.12 | 31.57 | 29.39 | 302674 |
| 1734564900 | 31.23 | -0.5 | -1.58 | 32.24 | 33.549999 | 30.94 | 326656 |
| 1734478500 | 31.73 | -0.81 | -2.49 | 32.509999 | 33.06 | 31.28 | 347965 |
| 1734392100 | 32.54 | 0.19 | 0.59 | 32.24 | 33.034999 | 32.055 | 209145 |
| 1734132900 | 32.35 | -1 | -3.00 | 33.35 | 33.76 | 32.231 | 151667 |
| 1734046500 | 33.35 | 0.25 | 0.76 | 33.03 | 33.435 | 32.27 | 130227 |
| 1733960100 | 33.1 | 0.53 | 1.63 | 33.049999 | 33.8 | 32.65 | 208683 |
| 1733873700 | 32.57 | -0.7 | -2.10 | 33.4 | 33.47 | 32.35 | 339116 |
| 1733787300 | 33.27 | -0.06 | -0.18 | 33.43 | 34.4085 | 33.14 | 238698 |
| 1733528100 | 33.33 | 0.44 | 1.34 | 33.229999 | 33.6 | 33.09 | 238349 |
| 1733441700 | 32.89 | -2.09 | -5.97 | 34.56 | 34.56 | 32.759999 | 184355 |
| 1733355300 | 34.98 | -0.38 | -1.07 | 36.07 | 36.48 | 34.63 | 291321 |
| 1733268900 | 35.36 | -0.04 | -0.11 | 35.4 | 35.63 | 34.867 | 418788 |
| 1733182500 | 35.4 | 2.64 | 8.06 | 33.35 | 35.6444 | 33.11 | 321973 |
| 1732917840 | 32.759999 | 0.6 | 1.87 | 32.42 | 33.465 | 32.28 | 177179 |
| 1732750500 | 32.159999 | -0.47 | -1.44 | 32.7 | 32.75 | 31.56 | 146284 |
| 1732664100 | 32.63 | -1.74 | -5.06 | 34.32 | 34.32 | 32.24 | 185953 |
| 1732577700 | 34.37 | 1.02 | 3.06 | 33.68 | 35.39 | 33.68 | 437831 |
| 1732318500 | 33.35 | 0.79 | 2.43 | 32.689999 | 33.57 | 32.659999 | 233513 |
| 1732232100 | 32.56 | 1.46 | 4.69 | 31.44 | 32.759999 | 31.245 | 189860 |
| 1732145700 | 31.1 | 0.68 | 2.24 | 30.43 | 31.21 | 29.15 | 610193 |
| 1732059300 | 30.42 | 0.17 | 0.56 | 30.09 | 30.52 | 29.95 | 119463 |
| 1731972900 | 30.25 | 0.03 | 0.10 | 30.2 | 31.86 | 30 | 165036 |
| 1731713700 | 30.22 | -1.61 | -5.06 | 31.34 | 31.34 | 30.18 | 194012 |
| 1731627300 | 31.83 | -0.01 | -0.03 | 32.5 | 32.74 | 31.33 | 173784 |
| 1731540900 | 31.84 | -0.77 | -2.36 | 32.65 | 32.689999 | 31.71 | 162165 |
| 1731454500 | 32.61 | -0.46 | -1.39 | 33.04 | 33.54 | 32.1057 | 194589 |
| 1731368100 | 33.07 | -0.61 | -1.81 | 33.77 | 33.77 | 32.229999 | 176804 |
| 1731108900 | 33.68 | -0.15 | -0.44 | 33.52 | 33.915 | 32.79 | 223657 |
| 1731022500 | 33.83 | 1.31 | 4.03 | 32.83 | 33.99 | 32.42 | 234039 |
| 1730936100 | 32.52 | 1.02 | 3.24 | 32.56 | 33.259999 | 31.74 | 341367 |
| 1730849700 | 31.5 | 4.36 | 16.06 | 31.5 | 32 | 30.2 | 473728 |
| 1730763300 | 27.14 | -0.21 | -0.77 | 27.51 | 27.52 | 26.82 | 243378 |
| 1730500500 | 27.35 | 0.09 | 0.33 | 27.37 | 27.825 | 27.315 | 177019 |
| 1730414100 | 27.26 | -1.02 | -3.61 | 28.17 | 28.17 | 27.01 | 232089 |
| 1730327700 | 28.28 | -0.04 | -0.14 | 27.66 | 28.62 | 27.5 | 237034 |
| 1730241300 | 28.32 | 0.47 | 1.69 | 27.85 | 28.35 | 27.2 | 208050 |
| 1730154900 | 27.85 | 0.31 | 1.13 | 27.51 | 27.94 | 27.25 | 187558 |
| 1729895700 | 27.54 | 0.55 | 2.04 | 27.3 | 28.06 | 27.3 | 196977 |
| 1729809300 | 26.99 | 0.15 | 0.56 | 27.36 | 27.36 | 26.67 | 308271 |
| 1729722900 | 26.84 | -0.36 | -1.32 | 27.05 | 27.22 | 26.4 | 203916 |
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
