Premium
Silicom Ltd (SILC)
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 | -0.075 | -0.45759609518 | 16.39 | 17.3 | 15.03 | 72871 | 15.86731995 | CS |
| 4 | 2.365 | 16.9534050179 | 13.95 | 17.3 | 13.52 | 49487 | 15.0783392 | CS |
| 12 | 2.725 | 20.0515084621 | 13.59 | 17.3 | 12.2899 | 30453 | 14.40636489 | CS |
| 26 | 1.095 | 7.19448094612 | 15.22 | 17.3 | 11.35 | 25981 | 13.86324058 | CS |
| 52 | -2.135 | -11.5718157182 | 18.45 | 19.13 | 11.35 | 29291 | 15.19433949 | CS |
| 156 | -35.115 | -68.2772700758 | 51.43 | 51.66 | 11.35 | 25438 | 25.11154325 | CS |
| 260 | -16.945 | -50.9470835839 | 33.26 | 59.27 | 11.35 | 27061 | 32.13356917 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 15.37 | -0.94 | -5.76 | 16.61 | 16.61 | 15.36 | 88223 |
| 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 | 76818 |
| 1735342500 | 16.5201 | 0.22 | 1.35 | 16.39 | 17.3 | 16.14 | 102312 |
| 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 | 24924 |
| 1734737700 | 15.13 | 0.18 | 1.20 | 14.64 | 15.28 | 14.64 | 48767 |
| 1734651300 | 14.95 | 0.03 | 0.20 | 14.9 | 15.2 | 14.56 | 40702 |
| 1734564900 | 14.92 | -0.2 | -1.32 | 15.05 | 15.4 | 14.72 | 20156 |
| 1734478500 | 15.12 | -0.11 | -0.72 | 15.15 | 15.4 | 14.82 | 34537 |
| 1734392100 | 15.23 | 0.14 | 0.93 | 14.65 | 15.23 | 14.55 | 17218 |
| 1734132900 | 15.09 | 0.09 | 0.60 | 14.7157 | 15.09 | 14.2095 | 19320 |
| 1734046500 | 15 | 0.83 | 5.86 | 14.17 | 15.15 | 14.13 | 45305 |
| 1733960100 | 14.17 | 0.08 | 0.57 | 13.95 | 14.5 | 13.6 | 96606 |
| 1733873700 | 14.0899 | 0.25 | 1.81 | 13.9 | 14.0899 | 13.57 | 140694 |
| 1733787300 | 13.84 | 0.17 | 1.21 | 13.615 | 14.0738 | 13.52 | 40596 |
| 1733528100 | 13.674197 | -0.32 | -2.26 | 13.95 | 14 | 13.674197 | 13730 |
| 1733441700 | 13.99 | 0.08 | 0.54 | 13.99 | 14.14 | 13.74 | 16029 |
| 1733355300 | 13.915 | 0.64 | 4.86 | 13.27 | 13.99 | 13.2232 | 33962 |
| 1733268900 | 13.2703 | -0.61 | -4.39 | 13.67 | 13.91 | 12.66 | 106961 |
| 1733182500 | 13.88 | 0.78 | 5.95 | 13.07 | 13.99 | 12.975 | 22990 |
| 1732917840 | 13.1 | -0.21 | -1.58 | 13.3 | 13.35 | 12.5 | 47059 |
| 1732750500 | 13.31 | -1.49 | -10.07 | 14.83 | 14.83 | 12.2899 | 211703 |
| 1732664100 | 14.8 | -0.16 | -1.04 | 14.7 | 14.95 | 14.6684 | 6812 |
| 1732577700 | 14.955 | 0.73 | 5.17 | 14.39 | 15.14 | 13.615 | 25324 |
| 1732318500 | 14.22 | -0.31 | -2.13 | 14.75 | 14.75 | 14.22 | 8834 |
| 1732232100 | 14.53 | 0.05 | 0.35 | 14.54 | 14.87 | 14.49 | 5306 |
| 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 | 39874 |
| 1731972900 | 13.9 | -0.49 | -3.41 | 14.4 | 14.4 | 13.63 | 35666 |
| 1731713700 | 14.39 | 0.39 | 2.79 | 14 | 14.39 | 13.99 | 6167 |
| 1731627300 | 14 | -0.38 | -2.64 | 14.05 | 14.28 | 13.7495 | 38459 |
| 1731540900 | 14.38 | 0.28 | 1.99 | 14.04 | 14.48 | 14.04 | 12135 |
| 1731454500 | 14.1 | -0.32 | -2.22 | 14.37 | 14.37 | 14 | 11736 |
| 1731368100 | 14.42 | 0.07 | 0.49 | 14.35 | 14.51 | 14.19 | 30528 |
| 1731108900 | 14.35 | 0.03 | 0.21 | 14.3 | 14.5055 | 14.14 | 2350 |
| 1731022500 | 14.32 | 0.07 | 0.48 | 14.225 | 14.65 | 14.16 | 6676 |
| 1730936100 | 14.252 | -0.37 | -2.56 | 14.48 | 14.7 | 14.25 | 15792 |
| 1730849700 | 14.626 | 1.17 | 8.66 | 13.95 | 14.8999 | 13.9 | 21001 |
| 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 |
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
