Premium
Power Integrations Inc (POWI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.112903225806 | 62 | 64.22 | 61.785 | 451956 | 62.73969317 | CS |
| 4 | -1.55 | -2.44171392565 | 63.48 | 65.17 | 58.79 | 384416 | 61.75945452 | CS |
| 12 | 1.27 | 2.09363666337 | 60.66 | 69.53 | 58.79 | 400626 | 63.44609919 | CS |
| 26 | -12.33 | -16.6038244008 | 74.26 | 75.57 | 56.63 | 414047 | 63.29046758 | CS |
| 52 | -20.2 | -24.5951540241 | 82.13 | 85 | 56.63 | 404609 | 67.77380517 | CS |
| 156 | -15.07 | -19.5714285714 | 77 | 99.6 | 56.63 | 401165 | 75.85763853 | CS |
| 260 | -43.32 | -41.1591448931 | 105.25 | 127.39 | 50.3352 | 378277 | 80.17210928 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 61.93 | -1 | -1.59 | 62.41 | 62.96 | 61.5 | 499370 |
| 1737675300 | 62.93 | 0 | 0.00 | 62.93 | 62.93 | 62.93 | 0 |
| 1737588900 | 62.93 | -0.32 | -0.51 | 63.1 | 64.22 | 62.75 | 405944 |
| 1737502500 | 63.25 | 1.03 | 1.66 | 63.03 | 64.08 | 62.485 | 402453 |
| 1737156900 | 62.22 | 1.32 | 2.17 | 62 | 62.5 | 61.785 | 545637 |
| 1737070500 | 60.9 | -1.75 | -2.79 | 63.1 | 63.865 | 60.88 | 453416 |
| 1736984100 | 62.65 | 1.02 | 1.66 | 63.16 | 63.67 | 62.24 | 393734 |
| 1736897700 | 61.63 | 1.53 | 2.55 | 60.94 | 61.735 | 60.4 | 413147 |
| 1736811300 | 60.1 | 0.22 | 0.37 | 58.79 | 60.41 | 58.79 | 434782 |
| 1736552100 | 59.88 | -1.48 | -2.41 | 59.9 | 60.19 | 59.11 | 323043 |
| 1736379300 | 61.36 | -1.2 | -1.92 | 62.01 | 62.01 | 60.36 | 429112 |
| 1736292900 | 62.56 | -0.77 | -1.22 | 64.17 | 64.519999 | 62.15 | 374917 |
| 1736206500 | 63.33 | 1.59 | 2.58 | 63.045 | 65.17 | 63.01 | 294928 |
| 1735947300 | 61.74 | 0.99 | 1.63 | 60.95 | 62.29 | 60.44 | 247713 |
| 1735860900 | 60.75 | -0.95 | -1.54 | 62.385 | 63.53 | 60.29 | 686085 |
| 1735688100 | 61.7 | -0.1 | -0.16 | 62.05 | 62.61 | 61.43 | 347800 |
| 1735601700 | 61.8 | -1.2 | -1.90 | 62.38 | 62.38 | 61.24 | 197475 |
| 1735342500 | 63 | -0.8 | -1.25 | 63.63 | 63.81 | 62.425 | 170527 |
| 1735256100 | 63.8 | 0.63 | 1.00 | 62.45 | 64.29 | 62.45 | 149642 |
| 1735077840 | 63.17 | 0.76 | 1.22 | 62.43 | 63.242 | 62.01 | 92557 |
| 1734996900 | 62.41 | 0.71 | 1.15 | 62 | 63.37 | 61.62 | 287097 |
| 1734737700 | 61.7 | 0.48 | 0.78 | 60.56 | 62.76 | 60.56 | 1075488 |
| 1734651300 | 61.22 | -1.2 | -1.92 | 63.42 | 63.42 | 60.91 | 411932 |
| 1734564900 | 62.42 | -2.64 | -4.06 | 65.349999 | 66.55 | 61.57 | 555591 |
| 1734478500 | 65.06 | 0.27 | 0.42 | 64.37 | 65.61 | 63.25 | 283144 |
| 1734392100 | 64.79 | 0.06 | 0.09 | 64.73 | 65.565 | 63.81 | 340361 |
| 1734132900 | 64.73 | -1.09 | -1.66 | 65.54 | 66.14 | 64.23 | 445055 |
| 1734046500 | 65.819999 | 0.39 | 0.60 | 64.715 | 66.14 | 64.379999 | 363598 |
| 1733960100 | 65.43 | 0.4 | 0.62 | 65.739999 | 66.92 | 65.135 | 244460 |
| 1733873700 | 65.03 | -1.3 | -1.96 | 65.91 | 65.91 | 64.129999 | 274216 |
| 1733787300 | 66.33 | 3.19 | 5.05 | 63.3 | 67.67 | 63.3 | 261946 |
| 1733528100 | 63.14 | 0.47 | 0.75 | 62.78 | 63.905 | 62.47 | 307184 |
| 1733441700 | 62.67 | -1.22 | -1.91 | 63.58 | 64.29 | 62.24 | 351492 |
| 1733355300 | 63.89 | -2.2 | -3.33 | 66.605 | 66.879999 | 63.405 | 427035 |
| 1733268900 | 66.09 | -1.04 | -1.55 | 66.599999 | 67.41 | 65.9 | 390525 |
| 1733182500 | 67.13 | 1.62 | 2.47 | 65.515 | 67.637 | 65.099999 | 299879 |
| 1732917840 | 65.51 | 0.74 | 1.14 | 65 | 66.489999 | 65 | 225590 |
| 1732750500 | 64.769999 | -0.89 | -1.36 | 65.91 | 66.569999 | 64.069999 | 294782 |
| 1732664100 | 65.66 | -2.39 | -3.51 | 68.72 | 68.72 | 65.53 | 497243 |
| 1732577700 | 68.05 | 4.37 | 6.86 | 64.989999 | 68.37 | 64.765 | 787426 |
| 1732318500 | 63.68 | 1.27 | 2.03 | 62.455 | 63.84 | 62.455 | 247898 |
| 1732232100 | 62.41 | 1.28 | 2.09 | 61.84 | 62.85 | 60.78 | 269414 |
| 1732145700 | 61.135 | 0.67 | 1.12 | 60.32 | 61.185 | 59.82 | 271901 |
| 1732059300 | 60.46 | -0.13 | -0.21 | 60.21 | 60.68 | 59.635 | 287659 |
| 1731972900 | 60.59 | 0.55 | 0.92 | 59.88 | 61.155 | 59.88 | 359257 |
| 1731713700 | 60.04 | -2.07 | -3.33 | 62 | 62 | 59.95 | 350075 |
| 1731627300 | 62.11 | -1.22 | -1.93 | 63.615 | 64.099999 | 61.36 | 502029 |
| 1731540900 | 63.33 | -0.65 | -1.02 | 63.64 | 64.675 | 63.075 | 501852 |
| 1731454500 | 63.98 | -1.08 | -1.66 | 64.379999 | 65.2465 | 63.11 | 406440 |
| 1731368100 | 65.06 | -1.25 | -1.89 | 66.56 | 66.56 | 64.035799 | 424867 |
| 1731108900 | 66.31 | 0.93 | 1.42 | 64.66 | 66.349999 | 64.519999 | 534990 |
| 1731022500 | 65.379999 | -1.05 | -1.58 | 67.32 | 68.64 | 64.18 | 720859 |
| 1730936100 | 66.43 | 1.85 | 2.86 | 68.365 | 69.53 | 65.64 | 881554 |
| 1730849700 | 64.58 | 1.1 | 1.73 | 63.06 | 64.66 | 62.39 | 584689 |
| 1730763300 | 63.48 | 0.65 | 1.03 | 62.48 | 64.129999 | 61.8901 | 422762 |
| 1730500500 | 62.83 | 2.4 | 3.97 | 60.66 | 62.97 | 60.6 | 360021 |
| 1730414100 | 60.43 | -2.66 | -4.22 | 62.97 | 62.97 | 60.04 | 334508 |
| 1730327700 | 63.09 | -2.49 | -3.80 | 64.3 | 65.425 | 63.01 | 217767 |
| 1730241300 | 65.58 | 0.77 | 1.19 | 64.59 | 65.59 | 64.58 | 294102 |
| 1730154900 | 64.81 | 1.86 | 2.95 | 63.76 | 65.125 | 63.72 | 313080 |
| 1729895700 | 62.95 | 0.53 | 0.85 | 62.6 | 64.48 | 62.6 | 519589 |
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
