Premium
Power Integrations Inc (POWI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.01 | -16.5075998586 | 84.87 | 86.79 | 70.86 | 1161963 | 80.98591229 | CS |
| 4 | -10.13 | -12.5077170021 | 80.99 | 91.1786 | 69.37 | 1107311 | 80.41204962 | CS |
| 12 | 17.085 | 31.7712691771 | 53.775 | 91.1786 | 52.99 | 1268492 | 75.41005467 | CS |
| 26 | 34.5 | 94.8844884488 | 36.36 | 91.1786 | 36.06 | 1082518 | 62.25818907 | CS |
| 52 | 13.19 | 22.8715103173 | 57.67 | 91.1786 | 30.86 | 1012357 | 52.59480985 | CS |
| 156 | -23.97 | -25.2768111357 | 94.83 | 99.6 | 30.86 | 622985 | 59.08682377 | CS |
| 260 | -10.95 | -13.3846718005 | 81.81 | 110.66 | 30.86 | 541746 | 66.83625849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 72.99 | -7.28 | -9.07 | 80.33 | 80.37 | 70.89 | 1342483 |
| 1782945300 | 80.27 | -3.49 | -4.17 | 81.02 | 82.86 | 79.885 | 512099 |
| 1782858900 | 83.76 | 4.8 | 6.08 | 79.6 | 84.01 | 79.275 | 858519 |
| 1782772500 | 78.96 | -0.41 | -0.52 | 78.45 | 79.79 | 75.48 | 879793 |
| 1782513300 | 79.37 | -5.44 | -6.41 | 81.51 | 82.61 | 79.195 | 2544866 |
| 1782426900 | 84.81 | 2.95 | 3.60 | 84.87 | 86.79 | 80.5 | 1014536 |
| 1782340500 | 81.86 | 1.29 | 1.60 | 81.88 | 82 | 79.0025 | 977545 |
| 1782254100 | 80.57 | -6.78 | -7.76 | 81.465 | 85 | 80.2 | 1085238 |
| 1782167700 | 87.35 | 0.24 | 0.28 | 89.285 | 91.1786 | 87.11 | 1111406 |
| 1781822100 | 87.11 | 6.38 | 7.90 | 83.76 | 87.89 | 83.76 | 1650409 |
| 1781735700 | 80.73 | 1.4 | 1.76 | 79.51 | 84.596 | 78.08 | 851535 |
| 1781649300 | 79.33 | -3.98 | -4.78 | 84.1151 | 84.4599 | 79.2 | 562138 |
| 1781562900 | 83.31 | 4.93 | 6.29 | 81.7 | 83.65 | 80.945 | 885934 |
| 1781303700 | 78.38 | 0.62 | 0.80 | 78.08 | 81.305 | 76.145 | 1109459 |
| 1781217300 | 77.76 | 3.13 | 4.19 | 76.66 | 78.35 | 73.96 | 694923 |
| 1781130900 | 74.63 | -0.08 | -0.11 | 74.47 | 78.4 | 73.88 | 1462197 |
| 1781044500 | 74.71 | -1.97 | -2.57 | 78.27 | 80.18 | 69.37 | 1414692 |
| 1780958100 | 76.68 | -0.34 | -0.44 | 79.24 | 79.66 | 75.57 | 1153611 |
| 1780698900 | 77.02 | -8.28 | -9.71 | 82.49 | 83.055 | 76.46 | 1459880 |
| 1780612500 | 85.3 | 0.31 | 0.36 | 80.99 | 87.36 | 80.37 | 810136 |
| 1780526100 | 84.99 | 0.8 | 0.95 | 85.32 | 87.0699 | 82.59 | 990442 |
| 1780439700 | 84.19 | 2.28 | 2.78 | 84.155 | 86.035 | 82.375 | 1169808 |
| 1780353300 | 81.91 | -2.09 | -2.49 | 82.77 | 84.24 | 80.29 | 991138 |
| 1780094100 | 84 | -3.07 | -3.53 | 86.66 | 89 | 83.03 | 1899226 |
| 1780007700 | 87.07 | 0.17 | 0.20 | 86.98 | 87.9463 | 81.15 | 1774113 |
| 1779921300 | 86.9 | 2.81 | 3.34 | 88.17 | 88.17 | 80.5571 | 2855136 |
| 1779834900 | 84.09 | 13.24 | 18.69 | 79.235 | 84.9 | 78 | 3878402 |
| 1779489300 | 70.85 | 0.37 | 0.52 | 70.83 | 72.1 | 70.1201 | 1160669 |
| 1779402900 | 70.48 | 1.35 | 1.95 | 69.4 | 71.29 | 68.7 | 1035348 |
| 1779316500 | 69.13 | 0.85 | 1.24 | 69.08 | 69.775 | 67.38 | 1002984 |
| 1779230100 | 68.28 | 0.66 | 0.98 | 65.12 | 68.71 | 64.48 | 964777 |
| 1779143700 | 67.62 | -5.62 | -7.67 | 73.97 | 74.49 | 65.54 | 1287908 |
| 1778884500 | 73.24 | 1.57 | 2.19 | 69.5 | 73.54 | 68.8005 | 1413368 |
| 1778798100 | 71.67 | 0.52 | 0.73 | 71.44 | 71.71 | 69.12 | 951887 |
| 1778711700 | 71.15 | 0.24 | 0.34 | 73.49 | 73.901 | 70.71 | 1303458 |
| 1778625300 | 70.91 | -3.43 | -4.61 | 73.065 | 73.21 | 68.59 | 987546 |
| 1778538900 | 74.34 | 1.06 | 1.45 | 74.03 | 75.21 | 70.44 | 1527805 |
| 1778279700 | 73.28 | 1.45 | 2.02 | 77.11 | 81.5889 | 71.85 | 1563508 |
| 1778193300 | 71.83 | -6.4 | -8.18 | 77.635 | 77.77 | 71.63 | 1739164 |
| 1778106900 | 78.23 | 1.15 | 1.49 | 77.8 | 78.95 | 74.52 | 1234396 |
| 1778020500 | 77.08 | 4.23 | 5.81 | 73.66 | 77.21 | 73 | 996031 |
| 1777934100 | 72.85 | -0.47 | -0.64 | 73.55 | 74.23 | 70.49 | 2969422 |
| 1777674900 | 73.32 | 0.61 | 0.84 | 71.49 | 73.74 | 70.72 | 747405 |
| 1777588500 | 72.71 | 3.02 | 4.33 | 71.17 | 72.77 | 70.16 | 1271568 |
| 1777502100 | 69.69 | 3.67 | 5.56 | 67.915 | 71.6739 | 67.89 | 1316074 |
| 1777415700 | 66.019999 | -4.6 | -6.51 | 68 | 69.22 | 64.849999 | 1478474 |
| 1777329300 | 70.62 | -2.92 | -3.97 | 73.35 | 73.35 | 68.87 | 926110 |
| 1777070100 | 73.54 | 0.91 | 1.25 | 74.99 | 75.5 | 72.745 | 1274793 |
| 1776983700 | 72.63 | 0.9 | 1.25 | 72.25 | 74.8 | 70.8113 | 1280127 |
| 1776897300 | 71.73 | 4.36 | 6.47 | 69.89 | 76.22 | 69.5001 | 2694527 |
| 1776810900 | 67.37 | 5.54 | 8.96 | 62.53 | 69.5 | 62.53 | 2121304 |
| 1776724500 | 61.83 | 3.18 | 5.42 | 58.98 | 62.275 | 58.7 | 1250221 |
| 1776465300 | 58.65 | 2.6 | 4.64 | 56.83 | 60.105 | 56.595 | 777705 |
| 1776378900 | 56.05 | 1.18 | 2.15 | 54.85 | 56.83 | 54.845 | 657486 |
| 1776292500 | 54.87 | 0.84 | 1.55 | 53.55 | 54.96 | 53.25 | 494778 |
| 1776206100 | 54.03 | 0.65 | 1.22 | 53.76 | 54.605 | 53.03 | 511150 |
| 1776119700 | 53.38 | -1.15 | -2.11 | 54.53 | 54.74 | 52.99 | 813879 |
| 1775860500 | 54.53 | -0.01 | -0.02 | 55.14 | 55.895 | 54.3 | 572963 |
| 1775774100 | 54.54 | 0.65 | 1.21 | 53.775 | 55.075 | 53.55 | 646094 |
| 1775687700 | 53.89 | 2.28 | 4.42 | 53.71 | 54.02 | 52.66 | 765802 |
| 1775601300 | 51.61 | 0.17 | 0.33 | 51.07 | 51.72 | 50.08 | 625296 |
| 1775514900 | 51.44 | -0.93 | -1.78 | 51.13 | 53.49 | 51 | 804732 |
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.
