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 | -29.62 | -4.75563547621 | 622.84 | 644.81 | 586.62 | 907433 | 611.46243836 | CS |
| 4 | 24.87 | 4.37582475587 | 568.35 | 644.81 | 548.25 | 904225 | 594.01470761 | CS |
| 12 | -356.58 | -37.5426405559 | 949.8 | 954 | 546.705 | 907897 | 692.62343654 | CS |
| 26 | -252.78 | -29.8794326241 | 846 | 959.64 | 546.705 | 721032 | 758.51592293 | CS |
| 52 | -39.16 | -6.19247920554 | 632.38 | 959.64 | 546.705 | 619471 | 728.29278437 | CS |
| 156 | 118.87 | 25.0595551808 | 474.35 | 959.64 | 301.69 | 577500 | 546.52764666 | CS |
| 260 | 412.37 | 228.017694222 | 180.85 | 959.64 | 130.12 | 503137 | 476.35661159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 593.22 | 4.07 | 0.69 | 586.91999 | 603.19 | 582.29 | 2364829 |
| 1734651300 | 589.15 | -8.92 | -1.49 | 611.77 | 612.995 | 586.62 | 782327 |
| 1734564900 | 598.07 | -30.15 | -4.80 | 632 | 644.80999 | 593.11 | 957756 |
| 1734478500 | 628.22 | -0.4 | -0.06 | 622.09 | 640.065 | 622.08 | 796019 |
| 1734392100 | 628.62 | 20.18 | 3.32 | 607 | 637.71 | 599.8862 | 1143016 |
| 1734132900 | 608.44 | 2.99 | 0.49 | 621 | 625.35 | 602.07 | 896900 |
| 1734046500 | 605.45 | -18.37 | -2.94 | 611.30999 | 623.79999 | 593.1 | 862096 |
| 1733960100 | 623.82 | 28.5 | 4.79 | 613.63 | 628.765 | 604.34 | 948124 |
| 1733873700 | 595.32 | -14.35 | -2.35 | 610.88 | 614.41 | 591.14 | 941738 |
| 1733787300 | 609.66999 | 19.99 | 3.39 | 591.85 | 613.30499 | 591 | 1015376 |
| 1733528100 | 589.67999 | 17.36 | 3.03 | 578.22 | 593.30999 | 576 | 734465 |
| 1733441700 | 572.32 | -9.31 | -1.60 | 587.33 | 587.33 | 566.61 | 696522 |
| 1733355300 | 581.63 | -1.22 | -0.21 | 589.15 | 592.7965 | 579.99 | 698270 |
| 1733268900 | 582.85 | 2.5 | 0.43 | 570.74 | 585.785 | 570.74 | 609269 |
| 1733182500 | 580.35 | 12.71 | 2.24 | 567.04999 | 588.94 | 566.01 | 808625 |
| 1732917840 | 567.64 | 7.4 | 1.32 | 566.79999 | 575.155 | 563.01 | 595268 |
| 1732750500 | 560.24 | -11.84 | -2.07 | 575.83 | 575.83 | 548.25 | 1237932 |
| 1732664100 | 572.08 | -28.78 | -4.79 | 598.77 | 602.29999 | 568.1 | 1286702 |
| 1732577700 | 600.86 | 20.05 | 3.45 | 588.46 | 610.83 | 587.69 | 1267493 |
| 1732318500 | 580.80999 | 8.34 | 1.46 | 566.25 | 591.6 | 565.7 | 1031776 |
| 1732232100 | 572.47 | 12.41 | 2.22 | 570.07 | 574.01 | 551.785 | 1025407 |
| 1732145700 | 560.05999 | -25.81 | -4.41 | 581.29999 | 587 | 546.705 | 1662364 |
| 1732059300 | 585.87 | -1.97 | -0.34 | 588 | 593.91 | 576.37 | 947352 |
| 1731972900 | 587.84 | 14.46 | 2.52 | 573.4 | 588.91 | 561.5807 | 1203420 |
| 1731713700 | 573.38 | -3.41 | -0.59 | 565.57 | 590.49 | 561.79 | 1615501 |
| 1731627300 | 576.79 | -24.68 | -4.10 | 603.04999 | 596.635 | 572.04 | 2087782 |
| 1731540900 | 601.47 | -42.63 | -6.62 | 633 | 640.79499 | 599.04999 | 1607525 |
| 1731454500 | 644.1 | -3.21 | -0.50 | 660.11 | 689.77 | 631.505 | 2652187 |
| 1731368100 | 647.30999 | -113.99 | -14.97 | 629.29999 | 650.92999 | 572 | 4009178 |
| 1731108900 | 761.3 | -13.91 | -1.79 | 765.06 | 781.02 | 749.845 | 821648 |
| 1731022500 | 775.21 | -10.08 | -1.28 | 796.22 | 796.58 | 762.66 | 947068 |
| 1730936100 | 785.29 | 22.32 | 2.93 | 773.97 | 786.51 | 762.77 | 810183 |
| 1730849700 | 762.97 | -3.6 | -0.47 | 770 | 775.85 | 750.95 | 626656 |
| 1730763300 | 766.57 | 7.2 | 0.95 | 758.81 | 784.76 | 746.585 | 958831 |
| 1730500500 | 759.37 | 0.07 | 0.01 | 766.22 | 788.73 | 755.74 | 1018077 |
| 1730414100 | 759.3 | -160.51 | -17.45 | 826.32 | 829.5 | 735 | 3015917 |
| 1730327700 | 919.81 | -13.42 | -1.44 | 912.71 | 931.65 | 909.56 | 974357 |
| 1730241300 | 933.23 | 42.77 | 4.80 | 894.9 | 937.18 | 891.19 | 692564 |
| 1730154900 | 890.46 | -10.83 | -1.20 | 901.29 | 911.38 | 885.92 | 631220 |
| 1729895700 | 901.29 | 1.26 | 0.14 | 904.6 | 925.27 | 901.21 | 566762 |
| 1729809300 | 900.03 | 16.39 | 1.85 | 890.66 | 903 | 890.46 | 400624 |
| 1729722900 | 883.64 | 6.83 | 0.78 | 871.81 | 894.99 | 866.68 | 439885 |
| 1729636500 | 876.81 | -6.45 | -0.73 | 878.46 | 882.53 | 869.95 | 390793 |
| 1729550100 | 883.26 | -33.03 | -3.60 | 908 | 910.5 | 858.975 | 735718 |
| 1729290900 | 916.29 | -1.84 | -0.20 | 937.79 | 937.845 | 910.2 | 259573 |
| 1729204500 | 918.13 | 13.19 | 1.46 | 933.5 | 943.12 | 917.16 | 482484 |
| 1729118100 | 904.94 | 10.25 | 1.15 | 920.87 | 920.87 | 893 | 520376 |
| 1729031700 | 894.69 | -48.52 | -5.14 | 938.32 | 943.48 | 888.29 | 854204 |
| 1728945300 | 943.21 | 4.74 | 0.51 | 947.12 | 954 | 935.01 | 422068 |
| 1728686100 | 938.47 | 8.4 | 0.90 | 927.8 | 953.71 | 918.1 | 283992 |
| 1728599700 | 930.07 | -5.94 | -0.63 | 918.51 | 932.23 | 916.75 | 231803 |
| 1728513300 | 936.01 | 12.87 | 1.39 | 919.42 | 947.0299 | 915.3207 | 434145 |
| 1728426900 | 923.14 | -7.1 | -0.76 | 930 | 932 | 912.36 | 446195 |
| 1728340500 | 930.24 | -5.37 | -0.57 | 922.72 | 937.9 | 919.24 | 321726 |
| 1728081300 | 935.61 | 12.86 | 1.39 | 949.42 | 950.99 | 926.7 | 435573 |
| 1727994900 | 922.75 | 3.85 | 0.42 | 905.39 | 934.19 | 903.19 | 347397 |
| 1727908500 | 918.9 | 27.09 | 3.04 | 901.78 | 930.37 | 887.29 | 362356 |
| 1727822100 | 891.81 | -32.69 | -3.54 | 921.34 | 926.48 | 885.0865 | 589026 |
| 1727735700 | 924.5 | -0.49 | -0.05 | 919.94 | 930.1 | 907.95 | 392120 |
| 1727476500 | 924.99 | -19.4 | -2.05 | 949.8 | 949.8 | 920.64 | 570926 |
| 1727390100 | 944.39 | 29.65 | 3.24 | 940 | 950.29 | 904.745 | 545044 |
| 1727303700 | 914.74 | 3.74 | 0.41 | 902.35 | 923.4823 | 902.1 | 312174 |
| 1727217300 | 911 | 17.71 | 1.98 | 907.2 | 917.06 | 893.12 | 275265 |
| 1727130900 | 893.29 | 1.97 | 0.22 | 897.43 | 900.12 | 886.56 | 300721 |
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
