Premium
SolarEdge Technologies Inc (SEDG)
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 | 2.41 | 4.53946129215 | 53.09 | 58.45 | 47.75 | 2618988 | 54.10349239 | CS |
| 4 | -3.57 | -6.0436769934 | 59.07 | 63.39 | 47.75 | 2647569 | 55.30886384 | CS |
| 12 | 16.14 | 41.006097561 | 39.36 | 81.25 | 36.08 | 3741341 | 54.91128968 | CS |
| 26 | 22.56 | 68.4881602914 | 32.94 | 81.25 | 29.43 | 3540015 | 47.14152153 | CS |
| 52 | 28.42 | 104.948301329 | 27.08 | 81.25 | 23.01 | 3774761 | 39.39338559 | CS |
| 156 | -203.44 | -78.5664632733 | 258.94 | 288.87 | 10.24 | 3775340 | 41.13575731 | CS |
| 260 | -213.64 | -79.3787619826 | 269.14 | 389.71 | 10.24 | 2656124 | 77.12663848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 55.18 | 0.42 | 0.77 | 55.41 | 57.35 | 54.28 | 1058872 |
| 1783636500 | 54.76 | 2.35 | 4.48 | 53.92 | 56.195 | 53 | 1619286 |
| 1783550100 | 52.41 | -0.53 | -1.00 | 50.34 | 52.7995 | 47.75 | 3419982 |
| 1783463700 | 52.94 | -3.97 | -6.98 | 54.73 | 55.805 | 51.01 | 2652255 |
| 1783377300 | 56.91 | 4.53 | 8.65 | 53.09 | 58.45 | 51.21 | 2784428 |
| 1783031700 | 52.38 | -3.62 | -6.46 | 56.71 | 57.6594 | 51.85 | 2543261 |
| 1782945300 | 56 | -2.44 | -4.18 | 58.44 | 59.92 | 55.03 | 2296581 |
| 1782858900 | 58.44 | 3.08 | 5.56 | 60.18 | 60.94 | 56.2702 | 4293922 |
| 1782772500 | 55.36 | 3.61 | 6.98 | 53.06 | 55.8756 | 50.32 | 2021741 |
| 1782513300 | 51.75 | -0.13 | -0.25 | 51.64 | 53.39 | 50.925 | 1507696 |
| 1782426900 | 51.88 | 2.14 | 4.30 | 50.66 | 51.99 | 48.1 | 3261150 |
| 1782340500 | 49.74 | -2.62 | -5.00 | 54.31 | 55 | 48.64 | 2348751 |
| 1782254100 | 52.36 | -5.19 | -9.02 | 54.34 | 56.01 | 51.8875 | 3098888 |
| 1782167700 | 57.55 | -0.5 | -0.86 | 58.215 | 60.95 | 56.83 | 2157882 |
| 1781822100 | 58.05 | 3.37 | 6.16 | 56.5 | 59.255 | 51.63 | 4231746 |
| 1781735700 | 54.68 | -2.47 | -4.32 | 58.3 | 59 | 54.4 | 2590779 |
| 1781649300 | 57.15 | -3.04 | -5.05 | 60.19 | 63.25 | 56.83 | 1889171 |
| 1781562900 | 60.19 | -0.61 | -1.00 | 63.3 | 63.39 | 57.22 | 2782694 |
| 1781303700 | 60.8 | 2.36 | 4.04 | 59.07 | 61.4175 | 57.2 | 2156021 |
| 1781217300 | 58.44 | 3.9 | 7.15 | 56 | 58.52 | 55.2849 | 2516957 |
| 1781130900 | 54.54 | -3.26 | -5.64 | 56.502 | 57 | 53.5 | 2760242 |
| 1781044500 | 57.8 | -6.15 | -9.62 | 64.06 | 64.8 | 54.51 | 4453111 |
| 1780958100 | 63.95 | 0.78 | 1.23 | 67.245 | 68.19 | 63.815 | 2036566 |
| 1780698900 | 63.17 | -9.97 | -13.63 | 72.005 | 72.3 | 62.22 | 3566529 |
| 1780612500 | 73.14 | -0.88 | -1.19 | 70.5 | 73.9541 | 70.01 | 1969313 |
| 1780526100 | 74.02 | -4.49 | -5.72 | 78 | 78.23 | 72.94 | 2590472 |
| 1780439700 | 78.51 | 2.71 | 3.58 | 75.8 | 79.11 | 73.84 | 3186423 |
| 1780353300 | 75.8 | -0.55 | -0.72 | 73.45 | 76.93 | 69.521 | 3094449 |
| 1780094100 | 76.35 | 3.16 | 4.32 | 78.24 | 81.25 | 74.1883 | 4161603 |
| 1780007700 | 73.19 | -0.04 | -0.05 | 72.48 | 75.14 | 70.6 | 2828288 |
| 1779921300 | 73.23 | 2.48 | 3.51 | 70.1 | 75.58 | 68.78 | 7114394 |
| 1779834900 | 70.75 | 8.8 | 14.21 | 66.5 | 75.73 | 63.0001 | 8290101 |
| 1779489300 | 61.95 | -1.05 | -1.67 | 62.8 | 63.4 | 58.5 | 4076793 |
| 1779402900 | 63 | 6.78 | 12.06 | 56.08 | 65.16 | 55.86 | 6792374 |
| 1779316500 | 56.22 | 1.69 | 3.10 | 56.39 | 58.22 | 52.95 | 4811281 |
| 1779230100 | 54.53 | -0.7 | -1.27 | 53.63 | 55.73 | 50.24 | 4283992 |
| 1779143700 | 55.23 | -6.53 | -10.57 | 59.2 | 60.2 | 53.33 | 6658081 |
| 1778884500 | 61.76 | 11.52 | 22.93 | 48.2 | 63.53 | 47.5 | 14475703 |
| 1778798100 | 50.24 | 7.47 | 17.47 | 42.61 | 50.46 | 41.68 | 5887672 |
| 1778711700 | 42.77 | 2.35 | 5.81 | 41.29 | 44.2 | 39.75 | 3970812 |
| 1778625300 | 40.42 | -1.37 | -3.28 | 40.83 | 41.22 | 38.51 | 2071104 |
| 1778538900 | 41.79 | 0.49 | 1.19 | 41.31 | 42.8199 | 41.15 | 2473477 |
| 1778279700 | 41.3 | 2.69 | 6.97 | 39.06 | 41.64 | 38.68 | 3826531 |
| 1778193300 | 38.61 | -2 | -4.92 | 40.82 | 40.97 | 37.55 | 4560203 |
| 1778106900 | 40.61 | -4.03 | -9.03 | 40.86 | 42.07 | 37.83 | 8773942 |
| 1778020500 | 44.64 | 3.12 | 7.51 | 42.85 | 45 | 41.62 | 4876032 |
| 1777934100 | 41.52 | -1.39 | -3.24 | 43.08 | 43.88 | 40.15 | 2998086 |
| 1777674900 | 42.91 | 0.05 | 0.12 | 43.03 | 43.68 | 41.075 | 2068338 |
| 1777588500 | 42.86 | 1.28 | 3.08 | 42.765 | 43.45 | 40.7101 | 2661478 |
| 1777502100 | 41.58 | -2.71 | -6.12 | 44 | 44.095 | 39.37 | 4063968 |
| 1777415700 | 44.29 | -3.09 | -6.52 | 46.05 | 47.2672 | 44.1 | 2278092 |
| 1777329300 | 47.38 | 1.55 | 3.38 | 45.935 | 48.95 | 45.71 | 3659300 |
| 1777070100 | 45.83 | -1.53 | -3.23 | 47.89 | 48.2 | 44.27 | 3415914 |
| 1776983700 | 47.36 | 4.76 | 11.17 | 43.27 | 48.89 | 42.18 | 5657765 |
| 1776897300 | 42.6 | 2.03 | 5.00 | 41.47 | 43.45 | 41.1701 | 2856060 |
| 1776810900 | 40.57 | 0.75 | 1.88 | 40.5 | 42.62 | 40.11 | 2697633 |
| 1776724500 | 39.82 | 1.52 | 3.97 | 37.52 | 39.91 | 36.08 | 2827284 |
| 1776465300 | 38.3 | -0.61 | -1.57 | 39.36 | 39.8399 | 37.38 | 4298716 |
| 1776378900 | 38.91 | 1.08 | 2.85 | 38.51 | 39.38 | 37.623 | 3257330 |
| 1776292500 | 37.83 | -5.15 | -11.98 | 40.51 | 41.95 | 36.88 | 8360866 |
| 1776206100 | 42.98 | -0.23 | -0.53 | 44.13 | 45.1 | 42.14 | 3137265 |
| 1776119700 | 43.21 | 1.45 | 3.47 | 43 | 44.44 | 42 | 2358168 |
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.
