Premium
Monolithic Power Systems Inc (MPWR)
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 | 30 | 4.80769230769 | 624 | 666.38 | 616.7113 | 789485 | 644.05479315 | CS |
| 4 | 46.23 | 7.60649587838 | 607.77 | 700 | 576.42 | 930071 | 629.64709052 | CS |
| 12 | 57.1399 | 9.57341594789 | 596.8601 | 700 | 546.705 | 915320 | 604.42044633 | CS |
| 26 | -130.76 | -16.6624190835 | 784.76 | 959.64 | 546.705 | 776687 | 713.36182764 | CS |
| 52 | 3.37 | 0.517959516161 | 650.63 | 959.64 | 546.705 | 660623 | 723.5701637 | CS |
| 156 | 252.87 | 63.0394136564 | 401.13 | 959.64 | 301.69 | 594603 | 554.12467631 | CS |
| 260 | 466.85 | 249.45231098 | 187.15 | 959.64 | 130.12 | 514989 | 486.40689893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 653.87 | -2.42 | -0.37 | 650 | 664.99 | 647.87 | 883415 |
| 1738712100 | 656.29 | 27.51 | 4.38 | 628.34 | 657.88 | 627.79999 | 978236 |
| 1738625700 | 628.78 | -8.59 | -1.35 | 619.52 | 644.28 | 616.7113 | 738832 |
| 1738366500 | 637.37 | 0.59 | 0.09 | 640 | 657.17999 | 632.11 | 753249 |
| 1738280100 | 636.78 | 18.02 | 2.91 | 624 | 641.745 | 622.42999 | 593694 |
| 1738193700 | 618.76 | 1.19 | 0.19 | 615.64 | 619.99 | 607.41999 | 436037 |
| 1738107300 | 617.57 | 16.78 | 2.79 | 606.36 | 622.4 | 590.54499 | 1011547 |
| 1738020900 | 600.79 | -77.64 | -11.44 | 651.84 | 656.575 | 597.72 | 2081506 |
| 1737761700 | 678.43 | -10.99 | -1.59 | 700 | 700 | 670 | 1060495 |
| 1737675300 | 689.42 | 0 | 0.00 | 689.42 | 689.42 | 689.42 | 0 |
| 1737588900 | 689.42 | 50.93 | 7.98 | 655.13 | 699.33 | 653.755 | 1495297 |
| 1737502500 | 638.49 | 12.67 | 2.02 | 633.695 | 655 | 632.80999 | 1246298 |
| 1737156900 | 625.82 | 29.16 | 4.89 | 606.53 | 628.69 | 605.82 | 1071149 |
| 1737070500 | 596.66 | -5.75 | -0.95 | 614.16999 | 614.99 | 596.01 | 494942 |
| 1736984100 | 602.41 | 12.55 | 2.13 | 607.59 | 611.38 | 601.48 | 570287 |
| 1736897700 | 589.86 | 2.51 | 0.43 | 591.27 | 598.075 | 579.1701 | 472851 |
| 1736811300 | 587.35 | -3.88 | -0.66 | 578.47 | 591.39 | 576.41999 | 854151 |
| 1736552100 | 591.23 | -29.73 | -4.79 | 607.77 | 609.4 | 582.05999 | 1069214 |
| 1736379300 | 620.96 | -3.91 | -0.63 | 617.91 | 621.04 | 610.29999 | 339468 |
| 1736292900 | 624.87 | -6.23 | -0.99 | 639.33 | 644.34 | 622.12 | 592969 |
| 1736206500 | 631.1 | 11.23 | 1.81 | 632.37 | 645.25 | 628.03 | 734560 |
| 1735947300 | 619.87 | 25.65 | 4.32 | 601.32 | 625.5 | 599.085 | 651384 |
| 1735860900 | 594.22 | 2.52 | 0.43 | 604.09 | 609.7 | 589.4 | 547075 |
| 1735688100 | 591.7 | -11.95 | -1.98 | 602.55999 | 608.97 | 589.29999 | 491985 |
| 1735601700 | 603.65 | -9.05 | -1.48 | 606.92999 | 609.0727 | 593.8501 | 688485 |
| 1735342500 | 612.7 | -7.13 | -1.15 | 617.6 | 619.06949 | 604.145 | 352186 |
| 1735256100 | 619.83 | 0.25 | 0.04 | 613.55999 | 625.30999 | 613.5 | 320318 |
| 1735077840 | 619.58 | 2.3 | 0.37 | 621.01 | 623.05999 | 613.035 | 252533 |
| 1734996900 | 617.28 | 24.06 | 4.06 | 591.73 | 618.85 | 590.48 | 683655 |
| 1734737700 | 593.22 | 4.07 | 0.69 | 585 | 603.19 | 582.29 | 2321793 |
| 1734651300 | 589.15 | -8.92 | -1.49 | 607.59 | 612.995 | 586.62 | 773096 |
| 1734564900 | 598.07 | -30.15 | -4.80 | 632 | 644.80999 | 593.11 | 955457 |
| 1734478500 | 628.22 | -0.4 | -0.06 | 622.09 | 640.065 | 622.08 | 792796 |
| 1734392100 | 628.62 | 20.18 | 3.32 | 606.30999 | 637.71 | 599.8862 | 1132453 |
| 1734132900 | 608.44 | 2.99 | 0.49 | 622.84 | 625.35 | 602.07 | 883361 |
| 1734046500 | 605.45 | -18.37 | -2.94 | 611.30999 | 614.65 | 593.1 | 861261 |
| 1733960100 | 623.82 | 28.5 | 4.79 | 613.63 | 628.765 | 604.34 | 945842 |
| 1733873700 | 595.32 | -14.35 | -2.35 | 608.99 | 609.025 | 591.14 | 931966 |
| 1733787300 | 609.66999 | 19.99 | 3.39 | 592.495 | 613.30499 | 592.495 | 1007303 |
| 1733528100 | 589.67999 | 17.36 | 3.03 | 576 | 593.30999 | 576 | 730316 |
| 1733441700 | 572.32 | -9.31 | -1.60 | 582.75 | 583.26 | 566.61 | 690327 |
| 1733355300 | 581.63 | -1.22 | -0.21 | 589.2817 | 592.7965 | 579.99 | 689976 |
| 1733268900 | 582.85 | 2.5 | 0.43 | 575.7563 | 585.785 | 572.85 | 602202 |
| 1733182500 | 580.35 | 12.71 | 2.24 | 568.6762 | 588.94 | 568.5 | 803060 |
| 1732917840 | 567.64 | 7.4 | 1.32 | 566.79999 | 575.155 | 563.01 | 587311 |
| 1732750500 | 560.24 | -11.84 | -2.07 | 571.94 | 571.94 | 548.25 | 1227435 |
| 1732664100 | 572.08 | -28.78 | -4.79 | 597.62 | 600.64 | 568.1 | 1277942 |
| 1732577700 | 600.86 | 20.05 | 3.45 | 588.46 | 610.83 | 587.69 | 1266211 |
| 1732318500 | 580.80999 | 8.34 | 1.46 | 568.35 | 591.6 | 565.79 | 1021967 |
| 1732232100 | 572.47 | 12.41 | 2.22 | 572.26 | 574.01 | 551.785 | 1006969 |
| 1732145700 | 560.05999 | -25.81 | -4.41 | 581.29999 | 581.29999 | 546.705 | 1655805 |
| 1732059300 | 585.87 | -1.97 | -0.34 | 589.62 | 593.91 | 576.37 | 939000 |
| 1731972900 | 587.84 | 14.46 | 2.52 | 571 | 588.91 | 561.5807 | 1186739 |
| 1731713700 | 573.38 | -3.41 | -0.59 | 565.57 | 590.49 | 561.79 | 1595408 |
| 1731627300 | 576.79 | -24.68 | -4.10 | 596.8601 | 596.635 | 572.04 | 2075475 |
| 1731540900 | 601.47 | -42.63 | -6.62 | 633.12 | 636.7109 | 599.04999 | 1597322 |
| 1731454500 | 644.1 | -3.21 | -0.50 | 660.11 | 689.77 | 631.505 | 2601420 |
| 1731368100 | 647.30999 | -113.99 | -14.97 | 629.29999 | 650.92999 | 572 | 3973738 |
| 1731108900 | 761.3 | -13.91 | -1.79 | 778.32 | 781.02 | 749.845 | 808744 |
| 1731022500 | 775.21 | -10.08 | -1.28 | 793.03 | 796.58 | 762.66 | 944588 |
| 1730936100 | 785.29 | 22.32 | 2.93 | 780 | 786.51 | 762.77 | 814850 |
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
