Premium
ChipMOS Technologies Inc (IMOS)
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 | 7.67 | 11.4992503748 | 66.7 | 74.24 | 63.49 | 124549 | 68.44730387 | DR |
| 4 | 13.97 | 23.1291390728 | 60.4 | 74.24 | 55.025 | 112371 | 64.54032356 | DR |
| 12 | 28.04 | 60.5223397367 | 46.33 | 74.24 | 41.8501 | 111339 | 58.01949347 | DR |
| 26 | 38.22 | 105.726141079 | 36.15 | 74.24 | 30.63 | 76734 | 51.58297287 | DR |
| 52 | 55.78 | 300.053792361 | 18.59 | 74.24 | 15.06 | 45934 | 46.24926305 | DR |
| 156 | 52.18 | 235.150968905 | 22.19 | 74.24 | 12.7827 | 29278 | 34.92365666 | DR |
| 260 | 38.37 | 106.583333333 | 36 | 74.24 | 12.7827 | 29522 | 32.42777282 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 74.37 | 6.3 | 9.26 | 73.04 | 76.3604 | 70.3959 | 112948 |
| 1783550100 | 68.07 | 2.22 | 3.37 | 65.2 | 68.23 | 64.39 | 71572 |
| 1783463700 | 65.849999 | -6.68 | -9.21 | 67 | 67.26 | 64.7 | 110662 |
| 1783377300 | 72.53 | 8.6 | 13.45 | 68.61 | 73.97 | 66.925 | 202526 |
| 1783031700 | 63.93 | -0.88 | -1.36 | 66.7 | 68.11 | 63.49 | 113436 |
| 1782945300 | 64.81 | 0.56 | 0.87 | 64.629999 | 66.5 | 64.48 | 96521 |
| 1782858900 | 64.25 | 5.95 | 10.21 | 60.73 | 64.489999 | 60.73 | 103445 |
| 1782772500 | 58.3 | -2.24 | -3.70 | 55.91 | 58.53 | 55.025 | 91157 |
| 1782513300 | 60.54 | 1.64 | 2.78 | 58.81 | 60.74 | 58.81 | 89370 |
| 1782426900 | 58.9 | -3.9 | -6.21 | 61.6 | 61.6 | 58.68 | 107714 |
| 1782340500 | 62.8 | -2.54 | -3.89 | 63.94 | 64.69 | 61.8 | 120273 |
| 1782254100 | 65.34 | -4.95 | -7.04 | 63.3 | 66.765 | 62.01 | 105309 |
| 1782167700 | 70.29 | 3.71 | 5.57 | 70.04 | 72.9102 | 70.04 | 166377 |
| 1781822100 | 66.58 | 7.58 | 12.85 | 64.19 | 66.58 | 62.14 | 178441 |
| 1781735700 | 59 | 0.43 | 0.73 | 59.3 | 60.78 | 58.932 | 72298 |
| 1781649300 | 58.57 | -2.09 | -3.45 | 60.25 | 60.39 | 58.28 | 79344 |
| 1781562900 | 60.66 | -1.29 | -2.08 | 62.02 | 62.495 | 60.52 | 97977 |
| 1781303700 | 61.95 | -1.81 | -2.84 | 62.46 | 63.01 | 60.88 | 99900 |
| 1781217300 | 63.76 | 8.64 | 15.67 | 60.4 | 63.7808 | 58.87 | 116355 |
| 1781130900 | 55.12 | -3.46 | -5.91 | 56.01 | 57.415 | 55.12 | 72562 |
| 1781044500 | 58.58 | 2.1 | 3.72 | 59.14 | 60.8 | 55.95 | 118469 |
| 1780958100 | 56.48 | -1.18 | -2.05 | 56.79 | 57.6945 | 55.5 | 96697 |
| 1780698900 | 57.66 | -6.27 | -9.81 | 62.17 | 62.17 | 57.2 | 119971 |
| 1780612500 | 63.93 | 1.18 | 1.88 | 62.81 | 64.34 | 61.86 | 79826 |
| 1780526100 | 62.75 | -1.86 | -2.88 | 63.5 | 63.5 | 61.164 | 134590 |
| 1780439700 | 64.61 | -1.96 | -2.94 | 64.099999 | 64.735 | 61.7501 | 106296 |
| 1780353300 | 66.569999 | -3.69 | -5.25 | 67.73 | 68.7836 | 65.16 | 144511 |
| 1780094100 | 70.26 | 3.27 | 4.88 | 69.76 | 70.99 | 67.0376 | 248791 |
| 1780007700 | 66.989999 | 10.27 | 18.11 | 62.01 | 67.25 | 60.03 | 210005 |
| 1779921300 | 56.72 | 1.49 | 2.70 | 58.5 | 59 | 55.45 | 143885 |
| 1779834900 | 55.23 | 4.21 | 8.25 | 53.12 | 55.45 | 53.12 | 80675 |
| 1779489300 | 51.02 | 1.95 | 3.97 | 50 | 52.4999 | 49.97 | 108456 |
| 1779402900 | 49.07 | 0.58 | 1.20 | 48.4 | 49.8 | 48.0386 | 73199 |
| 1779316500 | 48.49 | -0.51 | -1.04 | 48.12 | 48.64 | 47.135 | 64147 |
| 1779230100 | 49 | -2.4 | -4.67 | 48.84 | 49.46 | 48 | 104066 |
| 1779143700 | 51.4 | 0.63 | 1.24 | 51.66 | 52.46 | 50.79 | 88528 |
| 1778884500 | 50.77 | -2.84 | -5.30 | 51.28 | 51.7 | 50.52 | 65551 |
| 1778798100 | 53.61 | -0.94 | -1.72 | 53.82 | 54.12 | 52.2 | 77025 |
| 1778711700 | 54.55 | 0.95 | 1.77 | 53.6 | 54.76 | 53.6 | 90131 |
| 1778625300 | 53.6 | -3.57 | -6.24 | 53.84 | 54.87 | 51.57 | 162731 |
| 1778538900 | 57.17 | -3.1 | -5.14 | 57.92 | 58.525 | 56.42 | 137462 |
| 1778279700 | 60.27 | 0.83 | 1.40 | 59.53 | 61.27 | 57.8601 | 117887 |
| 1778193300 | 59.44 | 3.94 | 7.10 | 59.99 | 60.4652 | 58.68 | 153703 |
| 1778106900 | 55.5 | 0.7 | 1.28 | 55.52 | 57.37 | 55.45 | 156665 |
| 1778020500 | 54.8 | 6.66 | 13.83 | 52.12 | 55.06 | 52.12 | 136760 |
| 1777934100 | 48.14 | 2.54 | 5.57 | 48.24 | 49.3989 | 47.53 | 93947 |
| 1777674900 | 45.6 | -0.02 | -0.04 | 45.69 | 46.59 | 45.395 | 66067 |
| 1777588500 | 45.62 | 3.1 | 7.29 | 44.625 | 45.9599 | 44.12 | 84648 |
| 1777502100 | 42.52 | -0.35 | -0.82 | 43.26 | 43.26 | 41.8501 | 67391 |
| 1777415700 | 42.87 | -0.48 | -1.11 | 42.92 | 43.455 | 42.49 | 66250 |
| 1777329300 | 43.35 | -2.26 | -4.96 | 44.38 | 44.38 | 42.06 | 88119 |
| 1777070100 | 45.61 | -0.16 | -0.35 | 45.89 | 46.11 | 45.03 | 93191 |
| 1776983700 | 45.77 | -4.97 | -9.80 | 46.1 | 46.73 | 45.025 | 111341 |
| 1776897300 | 50.74 | 4.82 | 10.50 | 49.1 | 51.08 | 49.1 | 105722 |
| 1776810900 | 45.92 | 2.43 | 5.59 | 46.65 | 47.9999 | 45.38 | 60163 |
| 1776724500 | 43.49 | -3.6 | -7.64 | 46.02 | 46.02 | 43.3 | 112553 |
| 1776465300 | 47.09 | -2.08 | -4.23 | 48.29 | 48.8999 | 45.5201 | 127546 |
| 1776378900 | 49.17 | 6.09 | 14.14 | 46.33 | 49.8899 | 45.67 | 154135 |
| 1776292500 | 43.08 | 2.03 | 4.95 | 42.09 | 43.1799 | 42.09 | 38173 |
| 1776206100 | 41.05 | 0.14 | 0.34 | 41.38 | 41.5 | 40.405 | 41665 |
| 1776119700 | 40.91 | 0 | 0.00 | 40.3 | 41.01 | 40.02 | 30501 |
| 1775860500 | 40.91 | 1.73 | 4.42 | 40.13 | 41.135 | 39.87 | 53867 |
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.
