Premium
SolarEdge Technologies Inc (SEDG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -3.18318318318 | 16.65 | 17.95 | 14.7473 | 2580004 | 15.99915899 | CS |
| 4 | -0.38 | -2.30303030303 | 16.5 | 23.7697 | 13.3587 | 5353602 | 17.71199178 | CS |
| 12 | 1.29 | 8.69858395145 | 14.83 | 23.7697 | 12.33 | 4243440 | 15.96396449 | CS |
| 26 | -5.2519 | -24.5738563254 | 21.3719 | 23.79 | 10.25 | 4627965 | 15.70994057 | CS |
| 52 | -46.21 | -74.13765442 | 62.33 | 73.6 | 10.25 | 4025602 | 24.02497164 | CS |
| 156 | -301.35 | -94.9223548682 | 317.47 | 375.9 | 10.25 | 2412094 | 94.3610004 | CS |
| 260 | -65.9 | -80.3462570105 | 82.02 | 389.71 | 10.25 | 1859146 | 127.77759669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 16.12 | 1.06 | 7.04 | 15.55 | 16.18 | 15.51 | 1807549 |
| 1741905300 | 15.06 | -0.75 | -4.74 | 15.69 | 16.555 | 14.7473 | 2420022 |
| 1741818900 | 15.81 | -0.24 | -1.50 | 16.28 | 16.305 | 15.29 | 2406654 |
| 1741732500 | 16.05 | -0.56 | -3.37 | 16.77 | 16.99 | 15.5 | 2353222 |
| 1741646100 | 16.61 | -0.24 | -1.42 | 16.649999 | 17.95 | 16.309999 | 3912572 |
| 1741390500 | 16.85 | 0.83 | 5.18 | 16.54 | 17.55 | 16.48 | 4021131 |
| 1741304100 | 16.02 | 0.43 | 2.76 | 15.18 | 16.43 | 14.8 | 2978598 |
| 1741217700 | 15.59 | 0.75 | 5.05 | 14.645 | 15.635 | 14.36 | 2630376 |
| 1741131300 | 14.84 | 0.71 | 5.02 | 13.565 | 15.245 | 13.3587 | 3428087 |
| 1741044900 | 14.13 | -2.36 | -14.31 | 15.5825 | 15.97 | 13.95 | 4965172 |
| 1740785700 | 16.489999 | -1.4 | -7.83 | 17.16 | 17.29 | 15.9301 | 3479770 |
| 1740699300 | 17.89 | -0.65 | -3.51 | 18.11 | 19.2119 | 17.68 | 3954149 |
| 1740612900 | 18.54 | -0.18 | -0.96 | 19.29 | 20.13 | 18.465 | 3777609 |
| 1740526500 | 18.72 | 0.26 | 1.41 | 18.315 | 19.2 | 18 | 3934975 |
| 1740440100 | 18.46 | 0.84 | 4.77 | 17.52 | 19.08 | 17.3565 | 3991031 |
| 1740180900 | 17.62 | -0.57 | -3.13 | 18.11 | 19.37 | 17.01 | 5093460 |
| 1740094500 | 18.19 | -1.44 | -7.34 | 19.33 | 19.44 | 17.13 | 8624760 |
| 1740008100 | 19.63 | 2.7 | 15.95 | 22.765 | 23.7697 | 19.5 | 30850574 |
| 1739921700 | 16.93 | 0.57 | 3.48 | 16.5 | 17.19 | 16.14 | 7088729 |
| 1739576100 | 16.36 | 1.51 | 10.17 | 15.05 | 16.43 | 14.9488 | 3957588 |
| 1739489700 | 14.85 | 1.56 | 11.74 | 13.47 | 15.13 | 13.33 | 4474064 |
| 1739403300 | 13.29 | -0.08 | -0.60 | 13.04 | 13.66 | 12.96 | 2765900 |
| 1739316900 | 13.37 | -0.85 | -5.98 | 14 | 14.09 | 13.295 | 2666967 |
| 1739230500 | 14.22 | -0.07 | -0.49 | 14.6 | 14.63 | 14.07 | 1870035 |
| 1738971300 | 14.29 | -0.47 | -3.18 | 14.67 | 14.73 | 13.9561 | 2069484 |
| 1738884900 | 14.76 | 0.42 | 2.93 | 14.58 | 15.02 | 14.25 | 2876924 |
| 1738798500 | 14.34 | 0.45 | 3.24 | 14.12 | 14.7 | 13.66 | 3796801 |
| 1738712100 | 13.89 | 0.53 | 3.97 | 13.8872 | 14.51 | 13.682 | 2916755 |
| 1738625700 | 13.36 | 0.26 | 1.98 | 12.55 | 13.97 | 12.33 | 3206762 |
| 1738366500 | 13.1 | -0.21 | -1.58 | 13.33 | 13.79 | 12.93 | 2687612 |
| 1738280100 | 13.31 | 0.35 | 2.70 | 13.37 | 13.53 | 12.98 | 2271181 |
| 1738193700 | 12.96 | -0.43 | -3.21 | 13.3203 | 13.86 | 12.91 | 2797633 |
| 1738107300 | 13.39 | -0.74 | -5.24 | 14.22 | 14.41 | 13.33 | 3225933 |
| 1738020900 | 14.13 | -0.55 | -3.75 | 14.37 | 15.02 | 13.86 | 2976123 |
| 1737761700 | 14.68 | 1.63 | 12.49 | 13.72 | 15.18 | 13.71 | 4835736 |
| 1737675300 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1737588900 | 13.05 | -0.65 | -4.74 | 13.545 | 13.545 | 12.86 | 4026280 |
| 1737502500 | 13.7 | -0.21 | -1.51 | 13.77 | 14.32 | 13.3201 | 3505041 |
| 1737156900 | 13.91 | -0.3 | -2.11 | 14.28 | 14.8 | 13.76 | 2969768 |
| 1737070500 | 14.21 | -0.29 | -2.00 | 14.29 | 14.6261 | 14.075 | 2835649 |
| 1736984100 | 14.5 | 0.25 | 1.75 | 14.97 | 15.615 | 14.49 | 2875834 |
| 1736897700 | 14.25 | -0.21 | -1.45 | 14.95 | 15.32 | 14.02 | 3534266 |
| 1736811300 | 14.46 | -0.25 | -1.70 | 14.19 | 14.5 | 13.48 | 3881939 |
| 1736552100 | 14.71 | -0.28 | -1.87 | 14.9 | 14.92 | 13.9711 | 4706016 |
| 1736379300 | 14.99 | -2.6 | -14.78 | 16.48 | 16.71 | 14.94005 | 6318323 |
| 1736292900 | 17.59 | 1.3 | 7.98 | 16.51 | 18.69 | 16.5 | 7620002 |
| 1736206500 | 16.29 | 1.01 | 6.61 | 17.52 | 19 | 16.18 | 8372543 |
| 1735947300 | 15.28 | 0.48 | 3.24 | 14.7 | 15.5 | 14.46 | 2885069 |
| 1735860900 | 14.8 | 1.2 | 8.82 | 14.155 | 15.47 | 14.08 | 4955495 |
| 1735688100 | 13.6 | 0.03 | 0.22 | 13.76 | 14.3 | 13.52 | 3312336 |
| 1735601700 | 13.57 | -0.23 | -1.67 | 13.56 | 13.715 | 13.07 | 3327965 |
| 1735342500 | 13.8 | -0.78 | -5.35 | 14.58 | 14.68 | 13.6 | 4402652 |
| 1735256100 | 14.58 | -0.25 | -1.69 | 14.7 | 15.34 | 14.16 | 3575987 |
| 1735077840 | 14.83 | -0.05 | -0.34 | 15 | 15.16 | 14.29 | 1699016 |
| 1734996900 | 14.88 | 0.11 | 0.74 | 14.83 | 15.1916 | 14.43 | 3227656 |
| 1734737700 | 14.77 | 1.66 | 12.66 | 13.45 | 15.6499 | 13.0657 | 7284888 |
| 1734651300 | 13.11 | -0.73 | -5.27 | 14.01 | 14.5 | 13 | 5436055 |
| 1734564900 | 13.84 | -0.53 | -3.69 | 14.48 | 15.95 | 13.715 | 9126875 |
| 1734478500 | 14.37 | 2.05 | 16.64 | 14.68 | 15.4799 | 13.58 | 13184887 |
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
