Premium
Silicom Ltd (SILC)
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 | 0.33 | 2.5133282559 | 13.13 | 13.91 | 12.9206 | 7950 | 13.38807486 | CS |
| 4 | 0.24 | 1.8154311649 | 13.22 | 14 | 12.72 | 9224 | 13.57096841 | CS |
| 12 | 1.01 | 8.1124497992 | 12.45 | 14.03 | 12.235 | 15316 | 13.20720916 | CS |
| 26 | -2.68 | -16.604708798 | 16.14 | 18.0001 | 11.35 | 20218 | 14.21642744 | CS |
| 52 | -1.99 | -12.8802588997 | 15.45 | 19.13 | 11.35 | 29943 | 15.57006443 | CS |
| 156 | -33.17 | -71.1344627922 | 46.63 | 52.75 | 11.35 | 24422 | 26.98313661 | CS |
| 260 | -20.45 | -60.3066941905 | 33.91 | 59.27 | 11.35 | 26244 | 32.99287212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 13.46 | -0.19 | -1.39 | 13.64 | 13.91 | 13.46 | 7423 |
| 1730500500 | 13.65 | 0.4 | 3.02 | 13.51 | 13.74 | 13.2482 | 4440 |
| 1730414100 | 13.25 | -0.25 | -1.85 | 13.39 | 13.8 | 13.03 | 15902 |
| 1730327700 | 13.5 | 0.19 | 1.44 | 13.4001 | 13.81 | 13.4001 | 7473 |
| 1730241300 | 13.3081 | 0.16 | 1.20 | 12.955 | 13.5 | 12.9206 | 4073 |
| 1730154900 | 13.15 | 0.22 | 1.70 | 12.98 | 13.18 | 12.87 | 10738 |
| 1729895700 | 12.93 | -0.41 | -3.05 | 13.31 | 13.31 | 12.8 | 6946 |
| 1729809300 | 13.3373 | -0 | -0.02 | 13.25 | 13.36 | 13.03 | 8003 |
| 1729722900 | 13.3399 | -0.16 | -1.19 | 13.52 | 13.52 | 13.2 | 1192 |
| 1729636500 | 13.5 | -0.28 | -2.03 | 13.685 | 13.685 | 13.5 | 4064 |
| 1729550100 | 13.78 | 0 | 0.00 | 13.66 | 13.89 | 13.66 | 7619 |
| 1729290900 | 13.78 | -0.11 | -0.79 | 13.83 | 13.845 | 13.68 | 11864 |
| 1729204500 | 13.89 | -0.1 | -0.71 | 14 | 14 | 13.71 | 11549 |
| 1729118100 | 13.99 | 0.22 | 1.60 | 13.72 | 14 | 13.4101 | 12551 |
| 1729031700 | 13.77 | 0.02 | 0.15 | 13.74 | 13.79 | 13.3101 | 4927 |
| 1728945300 | 13.75 | 0.01 | 0.07 | 13.62 | 13.75 | 13.5 | 3944 |
| 1728686100 | 13.74 | -0.01 | -0.07 | 13.59 | 13.75 | 13.57 | 8688 |
| 1728599700 | 13.75 | 0.52 | 3.93 | 13.24 | 13.75 | 13.2 | 19446 |
| 1728513300 | 13.23 | -0.55 | -3.99 | 13.76 | 13.76 | 13.19 | 7658 |
| 1728426900 | 13.78 | 0.67 | 5.11 | 13.22 | 13.82 | 13 | 17647 |
| 1728340500 | 13.11 | -0.41 | -3.03 | 13.49 | 13.6588 | 13.11 | 6923 |
| 1728081300 | 13.52 | 0.17 | 1.25 | 13.57 | 13.6 | 13.46 | 4845 |
| 1727994900 | 13.3537 | -0.38 | -2.74 | 13.72 | 13.882 | 13.3537 | 8730 |
| 1727908500 | 13.73 | 0.08 | 0.59 | 13.59 | 13.76 | 13.59 | 9904 |
| 1727822100 | 13.65 | -0.05 | -0.36 | 13.68 | 13.92 | 13.65 | 18046 |
| 1727735520 | 13.7 | -0.16 | -1.15 | 13.72 | 14 | 13.7 | 15543 |
| 1727476500 | 13.86 | 0.16 | 1.17 | 13.73 | 14.03 | 13.7 | 5076 |
| 1727390100 | 13.7 | 0.5 | 3.79 | 13.28 | 14 | 13.28 | 31595 |
| 1727303700 | 13.2 | 0.06 | 0.46 | 13.1 | 13.44 | 13.1 | 23494 |
| 1727217300 | 13.14 | 0.34 | 2.66 | 12.85 | 13.15 | 12.85 | 3835 |
| 1727130900 | 12.8 | -0.2 | -1.54 | 12.9 | 13.09 | 12.67 | 21255 |
| 1726871700 | 13 | -0.02 | -0.12 | 12.99 | 13.26 | 12.985 | 31262 |
| 1726785300 | 13.015 | 0.02 | 0.12 | 13.36 | 13.37 | 13 | 22217 |
| 1726698900 | 13 | 0.21 | 1.64 | 13.018 | 13.3 | 13 | 22687 |
| 1726612500 | 12.79 | -0.18 | -1.39 | 12.915 | 13.02 | 12.6 | 5312 |
| 1726526100 | 12.97 | -0.2 | -1.48 | 13 | 13.265 | 12.83 | 11804 |
| 1726266900 | 13.165 | -0.19 | -1.42 | 13.35 | 13.36 | 13.05 | 2078 |
| 1726180500 | 13.355 | -0.14 | -1.00 | 13.48 | 13.55 | 13.31 | 4153 |
| 1726094100 | 13.49 | 0 | 0.00 | 13.39 | 13.49 | 13.1392 | 4280 |
| 1726007700 | 13.49 | 0.41 | 3.13 | 13.05 | 13.49 | 13.05 | 9909 |
| 1725921300 | 13.08 | -0.1 | -0.76 | 13.13 | 13.37 | 13 | 8539 |
| 1725662100 | 13.18 | 0.18 | 1.38 | 13.1 | 13.22 | 13.01 | 5265 |
| 1725575700 | 13 | -0.45 | -3.31 | 13.4481 | 13.4481 | 13 | 5469 |
| 1725489300 | 13.445 | 0.25 | 1.86 | 13 | 13.445 | 12.87 | 15176 |
| 1725402900 | 13.2 | 0.2 | 1.54 | 13 | 13.2 | 12.91 | 24734 |
| 1725057300 | 13 | 0 | 0.00 | 13 | 13.08 | 12.97 | 11131 |
| 1724970900 | 13 | 0 | 0.00 | 12.96 | 13.045 | 12.95 | 13849 |
| 1724884500 | 13 | 0 | 0.00 | 12.92 | 13.06 | 12.84 | 24671 |
| 1724798100 | 13 | 0.08 | 0.62 | 12.88 | 13.06 | 12.88 | 48905 |
| 1724711700 | 12.92 | -0.17 | -1.30 | 13.03 | 13.115 | 12.83 | 21870 |
| 1724452500 | 13.09 | 0.09 | 0.69 | 13.02 | 13.15 | 13 | 2182 |
| 1724366100 | 13 | -0.04 | -0.31 | 13.05 | 13.1694 | 13 | 30324 |
| 1724279700 | 13.04 | 0.01 | 0.08 | 13 | 13.1 | 12.82 | 7211 |
| 1724193300 | 13.03 | 0.02 | 0.15 | 12.94 | 13.13 | 12.94 | 20821 |
| 1724106900 | 13.01 | -0.02 | -0.15 | 13 | 13.14 | 12.84 | 57231 |
| 1723847700 | 13.03 | 0.02 | 0.15 | 12.98 | 13.2 | 12.91 | 31659 |
| 1723761300 | 13.01 | 0.01 | 0.08 | 13.01 | 13.08 | 12.88 | 33929 |
| 1723674900 | 13 | 0.37 | 2.93 | 12.6 | 13.0592 | 12.6 | 73323 |
| 1723588500 | 12.63 | 0.19 | 1.53 | 12.32 | 12.64 | 12.235 | 15442 |
| 1723502100 | 12.44 | 0.37 | 3.07 | 12.18 | 12.79 | 12.07 | 37818 |
| 1723242900 | 12.07 | 0.06 | 0.50 | 11.96 | 12.07 | 11.8838 | 6043 |
| 1723156500 | 12.01 | 0.31 | 2.65 | 11.83 | 12.38 | 11.7 | 21286 |
| 1723070100 | 11.7 | -0.12 | -1.02 | 11.8 | 11.99 | 11.7 | 25835 |
| 1722983700 | 11.82 | 0.12 | 1.03 | 11.71 | 11.84 | 11.675 | 23309 |
| 1722897300 | 11.7 | -0.24 | -2.01 | 11.75 | 11.765 | 11.35 | 54988 |
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
