Premium
Silicom Ltd (SILC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -2.27537922987 | 17.14 | 17.88 | 15.56 | 20736 | 17.23741633 | CS |
| 4 | -1.125 | -6.29370629371 | 17.875 | 18.24 | 15.56 | 26070 | 17.28799191 | CS |
| 12 | 2.38 | 16.5622825331 | 14.37 | 18.24 | 12.2899 | 39135 | 15.25432818 | CS |
| 26 | 5 | 42.5531914894 | 11.75 | 18.24 | 11.35 | 26208 | 14.50034157 | CS |
| 52 | -0.25 | -1.47058823529 | 17 | 18.24 | 11.35 | 26663 | 14.9400956 | CS |
| 156 | -26.73 | -61.4765409384 | 43.48 | 50 | 11.35 | 25636 | 24.27762629 | CS |
| 260 | -18.14 | -51.9919747779 | 34.89 | 59.27 | 11.35 | 27261 | 31.83988429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 16.75 | -0.15 | -0.89 | 17.01 | 17.5799 | 16.41 | 17049 |
| 1738625700 | 16.9 | -0.66 | -3.76 | 17.56 | 17.56 | 16.4377 | 20578 |
| 1738366500 | 17.56 | 0.5 | 2.93 | 17.35 | 17.625 | 17 | 5558 |
| 1738280100 | 17.06 | -0.63 | -3.56 | 15.74 | 17.4 | 15.56 | 29565 |
| 1738193700 | 17.69 | 0.75 | 4.43 | 17.25 | 17.88 | 17.145 | 32874 |
| 1738107300 | 16.94 | -0.28 | -1.63 | 17.14 | 17.49 | 16.9 | 15031 |
| 1738020900 | 17.22 | -0.16 | -0.92 | 17.31 | 17.4 | 16.45 | 37024 |
| 1737761700 | 17.38 | 0.16 | 0.93 | 17.67 | 17.67 | 16.98 | 5952 |
| 1737675300 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1737588900 | 17.22 | 0.02 | 0.12 | 17.3 | 17.78 | 17 | 11982 |
| 1737502500 | 17.2 | 0.31 | 1.84 | 16.91 | 17.43 | 16.57 | 34605 |
| 1737156900 | 16.89 | -0.3 | -1.72 | 17.23 | 17.49 | 16.64 | 9432 |
| 1737070500 | 17.185 | 0.15 | 0.85 | 16.96 | 17.38 | 16.96 | 10995 |
| 1736984100 | 17.04 | 0.4 | 2.40 | 16.67 | 17.32 | 16.39 | 41170 |
| 1736897700 | 16.64 | -0.92 | -5.24 | 17.71 | 17.73 | 16.64 | 19652 |
| 1736811300 | 17.56 | 0 | 0.00 | 17.6 | 17.805 | 17.47 | 21187 |
| 1736552100 | 17.56 | 0.3 | 1.74 | 16.88 | 17.775 | 16.44 | 19792 |
| 1736379300 | 17.26 | -0.36 | -2.04 | 17.61 | 17.61 | 15.7 | 41644 |
| 1736292900 | 17.62 | -0.38 | -2.11 | 17.99 | 18.24 | 17.3 | 88291 |
| 1736206500 | 18 | 1.78 | 10.97 | 16.37 | 18.09 | 16.02 | 82648 |
| 1735947300 | 16.219999 | 0.85 | 5.53 | 15.48 | 16.54 | 15.48 | 59563 |
| 1735860900 | 15.37 | -0.94 | -5.76 | 16.45 | 16.61 | 15.36 | 88809 |
| 1735688100 | 16.309999 | 0.88 | 5.70 | 15.34 | 16.34 | 15.34 | 24130 |
| 1735601700 | 15.43 | -1.09 | -6.60 | 16.43 | 16.8 | 15.03 | 76824 |
| 1735342500 | 16.5201 | 0.22 | 1.35 | 16.469999 | 17.3 | 16.14 | 103041 |
| 1735256100 | 16.3 | -0.03 | -0.18 | 16.329999 | 16.43 | 16.0501 | 24092 |
| 1735077840 | 16.329999 | 1.2 | 7.93 | 14.94 | 16.68 | 14.5 | 32632 |
| 1734996900 | 15.13 | 0 | 0.00 | 15.29 | 15.3862 | 14.98 | 24961 |
| 1734737700 | 15.13 | 0.18 | 1.20 | 15.1 | 15.28 | 14.64 | 48864 |
| 1734651300 | 14.95 | 0.03 | 0.20 | 14.81 | 15.2 | 14.51 | 41343 |
| 1734564900 | 14.92 | -0.2 | -1.32 | 15.05 | 15.4 | 14.72 | 20353 |
| 1734478500 | 15.12 | -0.11 | -0.72 | 15.15 | 15.4 | 14.82 | 34553 |
| 1734392100 | 15.23 | 0.14 | 0.93 | 14.9 | 15.23 | 14.55 | 17611 |
| 1734132900 | 15.09 | 0.09 | 0.60 | 15.01 | 15.09 | 14.2095 | 19377 |
| 1734046500 | 15 | 0.83 | 5.86 | 14.19 | 15.15 | 14.13 | 45342 |
| 1733960100 | 14.17 | 0.08 | 0.57 | 13.86 | 14.5 | 13.6 | 97202 |
| 1733873700 | 14.0899 | 0.25 | 1.81 | 13.69 | 14.0899 | 13.57 | 141050 |
| 1733787300 | 13.84 | 0.17 | 1.21 | 13.67 | 14.0738 | 13.52 | 40637 |
| 1733528100 | 13.674197 | -0.32 | -2.26 | 13.95 | 14 | 13.674197 | 13731 |
| 1733441700 | 13.99 | 0.08 | 0.54 | 13.99 | 14.14 | 13.74 | 16030 |
| 1733355300 | 13.915 | 0.64 | 4.86 | 13.27 | 13.99 | 13.2232 | 33973 |
| 1733268900 | 13.2703 | -0.61 | -4.39 | 13.7 | 13.91 | 12.66 | 107265 |
| 1733182500 | 13.88 | 0.78 | 5.95 | 13.07 | 13.99 | 12.975 | 23023 |
| 1732917840 | 13.1 | -0.21 | -1.58 | 13.3 | 13.35 | 12.5 | 47106 |
| 1732750500 | 13.31 | -1.49 | -10.07 | 14.83 | 14.83 | 12.2899 | 211703 |
| 1732664100 | 14.8 | -0.16 | -1.04 | 14.99 | 14.99 | 14.6684 | 6855 |
| 1732577700 | 14.955 | 0.73 | 5.17 | 13.98 | 15.14 | 13.615 | 25603 |
| 1732318500 | 14.22 | -0.31 | -2.13 | 14.52 | 14.75 | 14.22 | 9161 |
| 1732232100 | 14.53 | 0.05 | 0.35 | 14.54 | 14.87 | 14.49 | 5369 |
| 1732145700 | 14.48 | 0.48 | 3.43 | 14 | 14.48 | 13.88 | 8284 |
| 1732059300 | 14 | 0.1 | 0.72 | 13.88 | 14.04 | 13.61 | 39991 |
| 1731972900 | 13.9 | -0.49 | -3.41 | 14.54 | 14.54 | 13.63 | 35700 |
| 1731713700 | 14.39 | 0.39 | 2.79 | 13.97 | 14.39 | 13.97 | 6183 |
| 1731627300 | 14 | -0.38 | -2.64 | 14.55 | 14.55 | 13.7495 | 38578 |
| 1731540900 | 14.38 | 0.28 | 1.99 | 14 | 14.48 | 14 | 12244 |
| 1731454500 | 14.1 | -0.32 | -2.22 | 14.37 | 14.37 | 14 | 11737 |
| 1731368100 | 14.42 | 0.07 | 0.49 | 14.35 | 14.51 | 14.19 | 30529 |
| 1731108900 | 14.35 | 0.03 | 0.21 | 14.3 | 14.5055 | 14.14 | 2351 |
| 1731022500 | 14.32 | 0.07 | 0.48 | 14.16 | 14.65 | 14.16 | 6936 |
| 1730936100 | 14.252 | -0.37 | -2.56 | 14.63 | 14.7 | 14.25 | 15812 |
| 1730849700 | 14.626 | 1.17 | 8.66 | 13.71 | 14.8999 | 13.71 | 21262 |
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
