Premium
ChipMOS Technologies Inc (IMOS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 16.37 | 0.28 | 1.74 | 16.09 | 16.5 | 16.045 | 37159 |
| 1745620500 | 16.09 | 0.09 | 0.56 | 15.96 | 16.28 | 15.83 | 21415 |
| 1745534100 | 16 | 0.18 | 1.14 | 15.83 | 16.17 | 15 | 21138 |
| 1745447700 | 15.82 | 0.55 | 3.60 | 15.72 | 16.23 | 15.62 | 16827 |
| 1745361300 | 15.27 | 0.18 | 1.19 | 15.19 | 15.83 | 15 | 50784 |
| 1745274900 | 15.09 | -0.65 | -4.13 | 15.48 | 15.48 | 14.99 | 31052 |
| 1744929300 | 15.74 | 0 | 0.00 | 15.74 | 15.829 | 15.62 | 25987 |
| 1744842900 | 15.74 | -0.33 | -2.05 | 15.61 | 15.79 | 15.21 | 29839 |
| 1744756500 | 16.07 | 0.41 | 2.62 | 15.97 | 16.25 | 15.65 | 33712 |
| 1744670100 | 15.66 | 0.27 | 1.75 | 15.72 | 15.9 | 15.4 | 46225 |
| 1744410900 | 15.39 | 1.68 | 12.25 | 15.19 | 15.52 | 14.3801 | 55580 |
| 1744324500 | 13.71 | -0.74 | -5.12 | 14.39 | 14.5184 | 13.524 | 29857 |
| 1744238100 | 14.45 | 0.7 | 5.09 | 13.5 | 14.51 | 12.7827 | 38456 |
| 1744151700 | 13.75 | -0.56 | -3.91 | 14.49 | 14.77 | 13.51 | 50271 |
| 1744065300 | 14.31 | -0.91 | -5.98 | 13.8 | 15.3761 | 13.8 | 33423 |
| 1743806100 | 15.22 | -1.36 | -8.20 | 16.25 | 16.875 | 15.22 | 42562 |
| 1743719700 | 16.579999 | -0.47 | -2.76 | 16.649999 | 16.649999 | 16.39 | 26450 |
| 1743633300 | 17.05 | 0.17 | 1.01 | 16.84 | 17.45 | 16.78 | 41683 |
| 1743546900 | 16.88 | 0.04 | 0.24 | 16.739999 | 17.26 | 16.5 | 77014 |
| 1743460500 | 16.84 | -0.8 | -4.54 | 17.39 | 17.4 | 16.407699 | 42246 |
| 1743201300 | 17.64 | -0.44 | -2.43 | 17.83 | 17.83 | 17.45 | 24616 |
| 1743114900 | 18.08 | -0.26 | -1.42 | 18.25 | 18.45 | 17.6 | 22199 |
| 1743028500 | 18.34 | 0.26 | 1.44 | 18.23 | 18.375 | 18.2 | 23751 |
| 1742942100 | 18.08 | -0.38 | -2.06 | 18.23 | 18.23 | 17.6 | 12123 |
| 1742855700 | 18.46 | -0.03 | -0.16 | 18.45 | 18.6 | 17.97 | 30318 |
| 1742596500 | 18.49 | -0.19 | -1.02 | 18.42 | 18.61 | 18.2441 | 10527 |
| 1742510100 | 18.68 | -0.12 | -0.64 | 18.63 | 18.8 | 18.52 | 11996 |
| 1742423700 | 18.8 | 0.14 | 0.75 | 18.62 | 18.8 | 18.41 | 49380 |
| 1742337300 | 18.66 | 0.03 | 0.16 | 18.58 | 18.68 | 18.36 | 20376 |
| 1742250900 | 18.63 | 0.31 | 1.69 | 18.64 | 18.96 | 18.36 | 20776 |
| 1741991700 | 18.32 | 0.14 | 0.77 | 18.55 | 18.67 | 18.3135 | 16798 |
| 1741905300 | 18.18 | -0.32 | -1.73 | 18.49 | 18.645 | 17.77 | 27865 |
| 1741818900 | 18.5 | 1.02 | 5.84 | 18.4 | 18.59 | 18.06 | 47183 |
| 1741732500 | 17.48 | -0.3 | -1.69 | 17.8929 | 18.2 | 17.41 | 43235 |
| 1741646100 | 17.78 | -0.92 | -4.92 | 18.236 | 18.49 | 17.78 | 10514 |
| 1741390500 | 18.7 | 0.17 | 0.92 | 18.53 | 18.756 | 18.21 | 14712 |
| 1741304100 | 18.53 | -0.12 | -0.64 | 18.34 | 18.55 | 18.21 | 26751 |
| 1741217700 | 18.65 | 0.35 | 1.91 | 18.25 | 18.7272 | 18.25 | 17331 |
| 1741131300 | 18.3 | 0.1 | 0.55 | 18 | 18.71 | 18 | 15963 |
| 1741044900 | 18.2 | -0.39 | -2.10 | 18.6 | 18.63 | 17.9 | 22024 |
| 1740785700 | 18.59 | 0.1 | 0.54 | 18.44 | 18.87 | 18.16 | 21117 |
| 1740699300 | 18.49 | -0.4 | -2.12 | 19.19 | 19.2 | 18.34 | 26179 |
| 1740612900 | 18.89 | -0.82 | -4.16 | 19.64 | 19.65 | 18.85 | 23420 |
| 1740526500 | 19.71 | -0.86 | -4.18 | 20.01 | 20.8 | 19.39 | 17451 |
| 1740440100 | 20.57 | 0.07 | 0.34 | 20.1 | 20.8 | 20.1 | 18915 |
| 1740180900 | 20.5 | -0.42 | -2.01 | 20.87 | 20.87 | 20.26 | 24202 |
| 1740094500 | 20.92 | 0.21 | 1.01 | 20.93 | 21 | 20.71 | 23818 |
| 1740008100 | 20.71 | 0.46 | 2.27 | 20.71 | 20.88 | 20.63 | 10530 |
| 1739921700 | 20.25 | -0.27 | -1.32 | 20.31 | 20.38 | 20.25 | 17460 |
| 1739576100 | 20.52 | 0.19 | 0.93 | 19.86 | 20.73 | 19.86 | 26098 |
| 1739489700 | 20.33 | 0.72 | 3.67 | 19.92 | 20.525 | 19.7 | 23914 |
| 1739403300 | 19.61 | -0.28 | -1.41 | 19.56 | 19.91 | 19.5 | 11909 |
| 1739316900 | 19.89 | 0.09 | 0.45 | 19.8 | 19.89 | 19.6 | 12357 |
| 1739230500 | 19.8 | 0.48 | 2.48 | 19.39 | 19.89 | 19.33 | 12674 |
| 1738971300 | 19.32 | 0.3 | 1.58 | 19.46 | 19.48 | 19.17 | 34583 |
| 1738884900 | 19.02 | -0.18 | -0.94 | 19.24 | 19.24 | 18.81 | 38572 |
| 1738798500 | 19.2 | 0.18 | 0.95 | 18.99 | 19.33 | 18.76 | 29990 |
| 1738712100 | 19.02 | 0.02 | 0.11 | 18.8252 | 19.28 | 18.6819 | 17931 |
| 1738625700 | 19 | -0.86 | -4.33 | 19.27 | 19.43 | 18.96 | 25932 |
| 1738366500 | 19.86 | -0.77 | -3.73 | 20.81 | 20.81 | 19.6701 | 18182 |
| 1738280100 | 20.63 | 0.2 | 0.98 | 20.4 | 21.0175 | 20.01 | 28881 |
| 1738193700 | 20.43 | 0.08 | 0.39 | 20.49 | 20.53 | 19.88 | 29220 |
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
