Premium
Monolithic Power Systems Inc (MPWR)
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 | 41.56 | 2.72803654886 | 1523.44 | 1666.64 | 1435.83 | 876631 | 1541.42843582 | CS |
| 4 | 29.2 | 1.90128923037 | 1535.8 | 1714.0899 | 1405.0001 | 795166 | 1564.52378951 | CS |
| 12 | 465 | 42.2727272727 | 1100 | 1714.0899 | 996.01 | 671739 | 1496.53003313 | CS |
| 26 | 626.36 | 66.7305889372 | 938.64 | 1714.0899 | 906.33 | 661399 | 1271.61758654 | CS |
| 52 | 871.15 | 125.553073431 | 693.85 | 1714.0899 | 671.18 | 625444 | 1083.10633496 | CS |
| 156 | 1054.23 | 206.400140964 | 510.77 | 1714.0899 | 392.1 | 645654 | 788.16120019 | CS |
| 260 | 1211.88 | 343.192115995 | 353.12 | 1714.0899 | 301.69 | 591772 | 665.08302459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 1563.7 | 115.49 | 7.97 | 1530 | 1581.04 | 1515.6199 | 1936048 |
| 1781735700 | 1448.21 | -50.56 | -3.37 | 1545.56 | 1548 | 1435.83 | 1112753 |
| 1781649300 | 1498.77 | -153.52 | -9.29 | 1650.88 | 1656.22 | 1496.52 | 1041234 |
| 1781562900 | 1652.29 | 74.97 | 4.75 | 1652.555 | 1666.64 | 1605.01 | 762486 |
| 1781303700 | 1577.32 | -12.23 | -0.77 | 1592.21 | 1598.42 | 1558.19 | 568569 |
| 1781217300 | 1589.55 | 116.51 | 7.91 | 1523.44 | 1593.765 | 1506.82 | 897980 |
| 1781130900 | 1473.04 | -58.94 | -3.85 | 1510.755 | 1563.3699 | 1468.5 | 738064 |
| 1781044500 | 1531.98 | -27.2 | -1.74 | 1596 | 1627.64 | 1405.0001 | 986289 |
| 1780958100 | 1559.18 | 78.13 | 5.28 | 1557.43 | 1584.3599 | 1518.34 | 937088 |
| 1780698900 | 1481.05 | -171.55 | -10.38 | 1591.25 | 1599.99 | 1473.95 | 1370566 |
| 1780612500 | 1652.6 | -37.29 | -2.21 | 1630.035 | 1666.69 | 1591.64 | 680446 |
| 1780526100 | 1689.89 | 64.9 | 3.99 | 1647.88 | 1697.35 | 1617.8316 | 442980 |
| 1780439700 | 1624.99 | 82.6 | 5.36 | 1572 | 1627.85 | 1558.1099 | 694236 |
| 1780353300 | 1542.39 | -23.82 | -1.52 | 1536.275 | 1569.99 | 1508.24 | 594951 |
| 1780094100 | 1566.21 | -66.96 | -4.10 | 1645 | 1657 | 1556.77 | 1165620 |
| 1780007700 | 1633.17 | 13 | 0.80 | 1613.44 | 1656.78 | 1575 | 502293 |
| 1779921300 | 1620.17 | -42.81 | -2.57 | 1707.62 | 1707.62 | 1592.76 | 860443 |
| 1779834900 | 1662.98 | 73.17 | 4.60 | 1650.49 | 1714.0899 | 1622.1 | 823313 |
| 1779489300 | 1589.81 | 28.56 | 1.83 | 1579.6199 | 1596.7449 | 1560 | 477673 |
| 1779402900 | 1561.25 | 7.98 | 0.51 | 1535.8 | 1562.49 | 1516.005 | 451045 |
| 1779316500 | 1553.27 | 85.16 | 5.80 | 1492.3699 | 1555.55 | 1481.07 | 753843 |
| 1779230100 | 1468.1099 | -18.22 | -1.23 | 1434.91 | 1493.14 | 1412.89 | 640699 |
| 1779143700 | 1486.33 | -63.69 | -4.11 | 1565.7449 | 1579.99 | 1458.4351 | 808768 |
| 1778884500 | 1550.02 | -63.95 | -3.96 | 1562.55 | 1587.74 | 1548.6099 | 686307 |
| 1778798100 | 1613.97 | -36.38 | -2.20 | 1639.85 | 1644.9 | 1601 | 373791 |
| 1778711700 | 1650.35 | 50.83 | 3.18 | 1631.2 | 1675.42 | 1614 | 627212 |
| 1778625300 | 1599.52 | -61.58 | -3.71 | 1619.54 | 1622.0099 | 1538.249 | 733672 |
| 1778538900 | 1661.1 | 60.26 | 3.76 | 1594.3 | 1663.9899 | 1585 | 528000 |
| 1778279700 | 1600.84 | 24.88 | 1.58 | 1608.64 | 1617.05 | 1581.94 | 687298 |
| 1778193300 | 1575.96 | -76.39 | -4.62 | 1636.325 | 1636.33 | 1559 | 601638 |
| 1778106900 | 1652.35 | 64.23 | 4.04 | 1581 | 1662 | 1556.31 | 855529 |
| 1778020500 | 1588.1199 | 14.82 | 0.94 | 1594.21 | 1607.865 | 1557.05 | 680866 |
| 1777934100 | 1573.3 | -10.18 | -0.64 | 1585.305 | 1603.7 | 1552.84 | 516827 |
| 1777674900 | 1583.48 | -30.93 | -1.92 | 1564.56 | 1589.71 | 1521 | 900299 |
| 1777588500 | 1614.41 | 87.57 | 5.74 | 1550 | 1621.91 | 1541.6137 | 1077712 |
| 1777502100 | 1526.84 | 22.76 | 1.51 | 1554.8699 | 1554.8699 | 1507.34 | 690222 |
| 1777415700 | 1504.08 | -83.49 | -5.26 | 1527.315 | 1537.74 | 1488.03 | 639093 |
| 1777329300 | 1587.57 | -44.49 | -2.73 | 1610.43 | 1621.03 | 1550.92 | 609930 |
| 1777070100 | 1632.06 | 39.89 | 2.51 | 1627.75 | 1661.79 | 1595.9 | 693892 |
| 1776983700 | 1592.17 | 70.13 | 4.61 | 1547.25 | 1597.7616 | 1533 | 639263 |
| 1776897300 | 1522.04 | -5.91 | -0.39 | 1545.06 | 1560.0882 | 1519.21 | 539744 |
| 1776810900 | 1527.95 | 37.09 | 2.49 | 1502.26 | 1548.17 | 1501.19 | 553196 |
| 1776724500 | 1490.8599 | 22.51 | 1.53 | 1469.99 | 1492.75 | 1453.67 | 385607 |
| 1776465300 | 1468.35 | 65.54 | 4.67 | 1442.975 | 1479 | 1420.34 | 636898 |
| 1776378900 | 1402.81 | 49.81 | 3.68 | 1365.6199 | 1405.14 | 1353.55 | 468959 |
| 1776292500 | 1353 | -10.42 | -0.76 | 1345.505 | 1362.25 | 1330.25 | 451915 |
| 1776206100 | 1363.42 | -8.81 | -0.64 | 1372.49 | 1378.55 | 1350.47 | 558418 |
| 1776119700 | 1372.23 | 18.38 | 1.36 | 1336.41 | 1377.25 | 1332.04 | 394708 |
| 1775860500 | 1353.85 | 19.64 | 1.47 | 1339.01 | 1370 | 1339.01 | 517420 |
| 1775774100 | 1334.21 | 21.27 | 1.62 | 1312.94 | 1340.1099 | 1303.94 | 555216 |
| 1775687700 | 1312.94 | 121.72 | 10.22 | 1265 | 1322.6199 | 1259.74 | 995393 |
| 1775601300 | 1191.22 | 11.19 | 0.95 | 1179.21 | 1194.615 | 1153.17 | 433596 |
| 1775514900 | 1180.03 | 61.54 | 5.50 | 1128.35 | 1182.57 | 1128.03 | 500557 |
| 1775169300 | 1118.49 | -1.02 | -0.09 | 1071.89 | 1125.725 | 1074.29 | 344615 |
| 1775082900 | 1119.51 | 26.16 | 2.39 | 1100.75 | 1138.42 | 1096.5 | 665055 |
| 1774996500 | 1093.35 | 91.01 | 9.08 | 1011.44 | 1095.96 | 1008.38 | 415557 |
| 1774910100 | 1002.34 | -50.67 | -4.81 | 1057.91 | 1053.925 | 996.01 | 590188 |
| 1774650900 | 1053.01 | -5.27 | -0.50 | 1060.345 | 1073.3599 | 1039.635 | 533961 |
| 1774564500 | 1058.28 | -60.38 | -5.40 | 1100 | 1104.74 | 1057.02 | 541609 |
| 1774478100 | 1118.66 | 17.07 | 1.55 | 1116.315 | 1126.205 | 1101.8599 | 308197 |
| 1774391700 | 1101.59 | 25.24 | 2.34 | 1068.75 | 1109.99 | 1062.03 | 427119 |
| 1774305300 | 1076.35 | 7.5 | 0.70 | 1100 | 1108.88 | 1074.85 | 469677 |
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.
