Premium
Kulicke and Soffa Industries Inc (KLIC)
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 | -11.16 | -8.95881833507 | 124.57 | 126.1665 | 101.395 | 1125094 | 109.40470084 | CS |
| 4 | 1.42 | 1.2679703545 | 111.99 | 135.8 | 101.395 | 1500557 | 122.09526497 | CS |
| 12 | 31.99 | 39.2901007124 | 81.42 | 135.8 | 79.7501 | 1046553 | 109.07198353 | CS |
| 26 | 57.91 | 104.342342342 | 55.5 | 135.8 | 54.37 | 862523 | 90.42597457 | CS |
| 52 | 76.56 | 207.76119403 | 36.85 | 135.8 | 31.32 | 691459 | 71.1961623 | CS |
| 156 | 57.77 | 103.828181165 | 55.64 | 135.8 | 26.625 | 585573 | 54.79994023 | CS |
| 260 | 60.33 | 113.658628485 | 53.08 | 135.8 | 26.625 | 646076 | 54.13989758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 113.41 | 2.02 | 1.81 | 108.89 | 114.875 | 107.39 | 609697 |
| 1783636500 | 111.39 | 7.16 | 6.87 | 111.35 | 114.99 | 110.09 | 754452 |
| 1783550100 | 104.23 | -1.64 | -1.55 | 105.27 | 108.32 | 101.395 | 1367987 |
| 1783463700 | 105.87 | -13.74 | -11.49 | 111.69 | 114.39 | 105.63 | 1360002 |
| 1783377300 | 119.61 | -1.72 | -1.42 | 124.57 | 126.1665 | 117.2 | 1017933 |
| 1783031700 | 121.33 | -12.48 | -9.33 | 133.55 | 133.55 | 117.345 | 1602485 |
| 1782945300 | 133.81 | 0.05 | 0.04 | 127.83 | 135.8 | 126.43 | 1574937 |
| 1782858900 | 133.76 | 4.64 | 3.59 | 129.5 | 134.8 | 127.2084 | 1125616 |
| 1782772500 | 129.12 | 3.9 | 3.11 | 122.85 | 131.62 | 119.0804 | 1273439 |
| 1782513300 | 125.22 | -6.27 | -4.77 | 125.84 | 129.38999 | 123.5 | 3484576 |
| 1782426900 | 131.49 | 8.21 | 6.66 | 129.69999 | 133.41 | 123.97 | 1629861 |
| 1782340500 | 123.28 | -3.82 | -3.01 | 127 | 129.4 | 121.19 | 1778051 |
| 1782254100 | 127.1 | 2.88 | 2.32 | 113.88 | 129.6468 | 113.88 | 2330724 |
| 1782167700 | 124.22 | 2.35 | 1.93 | 123.18 | 125.13 | 117.5271 | 1714203 |
| 1781822100 | 121.87 | 5.36 | 4.60 | 121.5 | 125.14 | 121.15 | 1806462 |
| 1781735700 | 116.51 | -0.76 | -0.65 | 120.39 | 122.51 | 116.16 | 871177 |
| 1781649300 | 117.27 | 1.83 | 1.59 | 115.43 | 124.75 | 114.32 | 1723467 |
| 1781562900 | 115.435 | 2.31 | 2.04 | 116.87 | 117.9632 | 112.62 | 904336 |
| 1781303700 | 113.13 | 1.31 | 1.17 | 111.99 | 115.27 | 110 | 690320 |
| 1781217300 | 111.82 | 9.79 | 9.60 | 105.83 | 112 | 103.4674 | 674276 |
| 1781130900 | 102.03 | -0.61 | -0.59 | 101.66 | 107.8 | 100.31 | 600712 |
| 1781044500 | 102.64 | 0.14 | 0.14 | 105.19 | 109.5 | 96.46 | 684999 |
| 1780958100 | 102.5 | 4.34 | 4.42 | 102.98 | 103.9 | 100.0143 | 737384 |
| 1780698900 | 98.16 | -9.36 | -8.71 | 103.9 | 104.75 | 97.33 | 892886 |
| 1780612500 | 107.52 | -0.88 | -0.81 | 104.03 | 109.39 | 103.055 | 484957 |
| 1780526100 | 108.4 | 0.04 | 0.04 | 109.12 | 109.96 | 105.49 | 772937 |
| 1780439700 | 108.36 | 5.02 | 4.86 | 105.62 | 110.7799 | 103.88 | 906128 |
| 1780353300 | 103.34 | 1.45 | 1.42 | 101.73 | 104.88 | 99 | 965001 |
| 1780094100 | 101.89 | -2.86 | -2.73 | 105.49 | 107.56 | 101.25 | 1276669 |
| 1780007700 | 104.75 | -0.86 | -0.81 | 104.5 | 106.6 | 100.34 | 1075052 |
| 1779921300 | 105.61 | -2.96 | -2.73 | 109.58 | 109.88 | 103.245 | 909864 |
| 1779834900 | 108.57 | 4.17 | 3.99 | 108.11 | 109.155 | 104.7 | 731499 |
| 1779489300 | 104.4 | 3.31 | 3.27 | 102.09 | 105.85 | 101.23 | 551279 |
| 1779402900 | 101.09 | -0.14 | -0.14 | 101.07 | 103.28 | 98.55 | 836257 |
| 1779316500 | 101.23 | 3.61 | 3.70 | 99.37 | 101.5593 | 96.17 | 639114 |
| 1779230100 | 97.62 | -1.74 | -1.75 | 97 | 98.9399 | 94.3071 | 1141595 |
| 1779143700 | 99.36 | -2.68 | -2.63 | 103.06 | 104.165 | 98.53 | 1056327 |
| 1778884500 | 102.04 | -2.05 | -1.97 | 100.6 | 102.43 | 98.3 | 875321 |
| 1778798100 | 104.09 | -0.18 | -0.17 | 103.98 | 105.33 | 101.02 | 651557 |
| 1778711700 | 104.27 | 6.27 | 6.40 | 100.67 | 105.24 | 98.36 | 1029152 |
| 1778625300 | 98 | -6.28 | -6.02 | 102.06 | 102.41 | 96.0006 | 970182 |
| 1778538900 | 104.28 | 1.62 | 1.58 | 102.8 | 104.37 | 101.77 | 1120619 |
| 1778279700 | 102.66 | 4.51 | 4.60 | 100.47 | 104.73 | 99.84 | 1476672 |
| 1778193300 | 98.15 | 4.37 | 4.66 | 106.01 | 107.0099 | 91.8 | 2711005 |
| 1778106900 | 93.78 | 2.39 | 2.62 | 93.97 | 95.28 | 91.5 | 1152300 |
| 1778020500 | 91.39 | 3.54 | 4.03 | 88.45 | 92.63 | 88.325 | 646738 |
| 1777934100 | 87.85 | 1.52 | 1.76 | 86.5 | 88.25 | 85.715 | 633285 |
| 1777674900 | 86.33 | 0.83 | 0.97 | 85.43 | 87.185 | 84.3 | 606859 |
| 1777588500 | 85.5 | 1.8 | 2.15 | 84.52 | 86.61 | 82.96 | 680773 |
| 1777502100 | 83.7 | 0.72 | 0.87 | 83.31 | 84.32 | 82.375 | 433729 |
| 1777415700 | 82.98 | -3.48 | -4.02 | 82.51 | 85.845 | 81.5 | 580709 |
| 1777329300 | 86.46 | -1.25 | -1.43 | 87.78 | 88.31 | 84.71 | 635872 |
| 1777070100 | 87.71 | 3.05 | 3.60 | 89.57 | 89.59 | 86.37 | 881371 |
| 1776983700 | 84.66 | -0.54 | -0.63 | 85.57 | 86.33 | 83.0843 | 340229 |
| 1776897300 | 85.2 | 1.28 | 1.53 | 85.63 | 86.17 | 83.68 | 507062 |
| 1776810900 | 83.92 | 0.5 | 0.60 | 83.98 | 85.59 | 83.325 | 513595 |
| 1776724500 | 83.42 | 1.54 | 1.88 | 82.08 | 83.83 | 81 | 523254 |
| 1776465300 | 81.88 | 2.22 | 2.79 | 81.42 | 84.46 | 79.7501 | 736246 |
| 1776378900 | 79.66 | -0.18 | -0.23 | 79.33 | 80.26 | 78.7011 | 648787 |
| 1776292500 | 79.84 | -0.06 | -0.08 | 79.07 | 80.08 | 77.34 | 649453 |
| 1776206100 | 79.9 | 1.92 | 2.46 | 78.95 | 80.27 | 77.1783 | 586015 |
| 1776119700 | 77.98 | 0.52 | 0.67 | 76.83 | 78.8099 | 76.67 | 488480 |
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.
