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 | 37.32 | 2.8307038835 | 1318.4 | 1407.09 | 1232.036 | 915438 | 1322.77096126 | CS |
| 4 | -236.49 | -14.8529402529 | 1592.21 | 1666.64 | 1232.036 | 1260049 | 1403.58155372 | CS |
| 12 | -87.255 | -6.04688230912 | 1442.975 | 1714.0899 | 1232.036 | 880074 | 1495.91832379 | CS |
| 26 | 409.26 | 43.2411301059 | 946.46 | 1714.0899 | 944 | 722076 | 1340.97835569 | CS |
| 52 | 599.31 | 79.2308404172 | 756.41 | 1714.0899 | 686.87 | 671280 | 1133.23394455 | CS |
| 156 | 813.96 | 150.243650325 | 541.76 | 1714.0899 | 392.1 | 662911 | 814.01614786 | CS |
| 260 | 970.07 | 251.541553222 | 385.65 | 1714.0899 | 301.69 | 603368 | 685.32298964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 1352.74 | -21.39 | -1.56 | 1334.8699 | 1364.028 | 1316.208 | 578617 |
| 1783636500 | 1374.13 | 58.62 | 4.46 | 1399.2 | 1407.09 | 1360.33 | 887446 |
| 1783550100 | 1315.51 | 42.7 | 3.35 | 1264.23 | 1329.16 | 1260.57 | 704290 |
| 1783463700 | 1272.81 | -73.32 | -5.45 | 1274.585 | 1299.3 | 1232.036 | 1211376 |
| 1783377300 | 1346.13 | 57.97 | 4.50 | 1318.4 | 1371.3699 | 1305.01 | 858638 |
| 1783031700 | 1288.16 | -43.57 | -3.27 | 1332.85 | 1382.92 | 1258.66 | 1216545 |
| 1782945300 | 1331.73 | -50.63 | -3.66 | 1344.89 | 1386.6 | 1328.665 | 1517030 |
| 1782858900 | 1382.3599 | 69.59 | 5.30 | 1325.905 | 1388.53 | 1322.395 | 1710261 |
| 1782772500 | 1312.77 | -0.55 | -0.04 | 1328.39 | 1342.13 | 1276.22 | 1052546 |
| 1782513300 | 1313.32 | -124.98 | -8.69 | 1357.45 | 1373.91 | 1301.44 | 3481880 |
| 1782426900 | 1438.3 | 3.35 | 0.23 | 1495.175 | 1510.755 | 1373.82 | 1004516 |
| 1782340500 | 1434.95 | 11.19 | 0.79 | 1423.02 | 1446.96 | 1392.5 | 866178 |
| 1782254100 | 1423.76 | -114.12 | -7.42 | 1443.04 | 1486.92 | 1403.3599 | 1638364 |
| 1782167700 | 1537.88 | -25.82 | -1.65 | 1590 | 1594.8078 | 1506.3699 | 1110800 |
| 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 |
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.
