Premium
Silicon Motion Technology Corporation (SIMO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 53.9 | 0.67 | 1.26 | 53.21 | 54.446 | 52.52 | 251313 |
| 1734651300 | 53.23 | -1.95 | -3.53 | 54.9 | 54.99 | 52.06 | 345920 |
| 1734564900 | 55.18 | -4.97 | -8.26 | 60.17 | 60.92 | 55.18 | 375909 |
| 1734478500 | 60.15 | -0.17 | -0.28 | 59.9 | 60.88 | 59.4 | 277629 |
| 1734392100 | 60.32 | 1 | 1.69 | 59.38 | 60.97 | 59.025 | 488431 |
| 1734132900 | 59.32 | 3.05 | 5.42 | 56.99 | 59.6 | 56.32 | 316050 |
| 1734046500 | 56.27 | 0.12 | 0.21 | 56.2 | 57.38 | 55.62 | 171580 |
| 1733960100 | 56.15 | 0.03 | 0.05 | 56.69 | 57.44 | 55.67 | 357696 |
| 1733873700 | 56.12 | -0.91 | -1.60 | 57 | 57.47 | 55.76 | 308671 |
| 1733787300 | 57.03 | 0.05 | 0.09 | 56.9 | 57.3175 | 56.51 | 203194 |
| 1733528100 | 56.98 | 0.78 | 1.39 | 56.25 | 57.32 | 55.82 | 210238 |
| 1733441700 | 56.2 | 0 | 0.00 | 56 | 56.61 | 55.56 | 288285 |
| 1733355300 | 56.2 | -0.96 | -1.68 | 57.94 | 57.94 | 55.73 | 386834 |
| 1733268900 | 57.16 | 3.21 | 5.95 | 53.92 | 57.51 | 53.322 | 527932 |
| 1733182500 | 53.95 | 0.88 | 1.66 | 53.31 | 54.31 | 53.31 | 233104 |
| 1732917840 | 53.07 | 0.64 | 1.22 | 52.66 | 53.355 | 51.78 | 218814 |
| 1732750500 | 52.43 | -0.98 | -1.83 | 52.3 | 53.42 | 51.65 | 344764 |
| 1732664100 | 53.41 | -2.4 | -4.30 | 56.2 | 56.35 | 52.82 | 573898 |
| 1732577700 | 55.81 | 0.88 | 1.60 | 55.02 | 56.7 | 55.02 | 405388 |
| 1732318500 | 54.93 | 0.13 | 0.24 | 54.16 | 55.57 | 54.16 | 278606 |
| 1732232100 | 54.8 | 1.73 | 3.26 | 53.79 | 55.2 | 53.175 | 448462 |
| 1732145700 | 53.07 | -0.49 | -0.91 | 53.63 | 54.12 | 52.4625 | 298433 |
| 1732059300 | 53.56 | 0.76 | 1.44 | 52.8 | 54.34 | 52.255 | 484312 |
| 1731972900 | 52.8 | 1.6 | 3.12 | 51.31 | 53 | 51 | 542091 |
| 1731713700 | 51.2 | -2.82 | -5.22 | 53.88 | 53.88 | 51.03 | 329108 |
| 1731627300 | 54.02 | 1.43 | 2.72 | 52.6 | 54.16 | 52.295 | 351110 |
| 1731540900 | 52.59 | 1.46 | 2.86 | 52.28 | 53.4 | 51.31 | 301199 |
| 1731454500 | 51.13 | -0.61 | -1.18 | 51.73 | 52.06 | 50.5 | 176063 |
| 1731368100 | 51.74 | -2.38 | -4.40 | 54.22 | 54.22 | 51 | 388109 |
| 1731108900 | 54.12 | -1.97 | -3.51 | 55.71 | 55.94 | 53.93 | 229824 |
| 1731022500 | 56.09 | 0.76 | 1.37 | 55.95 | 56.77 | 55.355 | 228103 |
| 1730936100 | 55.33 | 1.39 | 2.58 | 53.78 | 55.875 | 53.51 | 286482 |
| 1730849700 | 53.94 | 1.65 | 3.16 | 52.09 | 54.68 | 52.01 | 226181 |
| 1730763300 | 52.29 | -0.49 | -0.93 | 52.76 | 53.26 | 51.92 | 161533 |
| 1730500500 | 52.78 | -1.03 | -1.91 | 53.51 | 54.06 | 52.15 | 242587 |
| 1730414100 | 53.81 | -2.2 | -3.93 | 55.3 | 56.5599 | 52.43 | 664683 |
| 1730327700 | 56.01 | -1.82 | -3.15 | 56.82 | 57.25 | 55.98 | 231069 |
| 1730241300 | 57.83 | 1.13 | 1.99 | 56.42 | 58 | 56.3 | 241007 |
| 1730154900 | 56.7 | 0.64 | 1.14 | 55.9 | 57.65 | 55.66 | 233008 |
| 1729895700 | 56.06 | -0.18 | -0.32 | 56.94 | 57.41 | 56 | 187054 |
| 1729809300 | 56.24 | 0.48 | 0.86 | 56.14 | 56.44 | 55.79 | 87921 |
| 1729722900 | 55.76 | -1.24 | -2.18 | 56.59 | 57.13 | 55.56 | 134535 |
| 1729636500 | 57 | -0.15 | -0.26 | 57.06 | 57.22 | 56.37 | 136442 |
| 1729550100 | 57.15 | 1.21 | 2.16 | 55.9 | 57.3825 | 55.71 | 209685 |
| 1729290900 | 55.94 | -0.27 | -0.48 | 56.68 | 57.02 | 55.56 | 218808 |
| 1729204500 | 56.21 | -0.11 | -0.20 | 57 | 57.67 | 55.996 | 312956 |
| 1729118100 | 56.32 | -0.95 | -1.66 | 58.1 | 58.1 | 56 | 390952 |
| 1729031700 | 57.27 | -1.93 | -3.26 | 59.19 | 59.27 | 57.25 | 182862 |
| 1728945300 | 59.2 | -0.73 | -1.22 | 60.13 | 60.6328 | 59.2 | 93650 |
| 1728686100 | 59.93 | -0.32 | -0.53 | 59.75 | 60.76 | 59.5 | 111758 |
| 1728599700 | 60.25 | 0.46 | 0.77 | 59.1 | 60.44 | 59 | 288723 |
| 1728513300 | 59.79 | -0.4 | -0.66 | 60.19 | 60.56 | 59.41 | 173417 |
| 1728426900 | 60.19 | -0.01 | -0.02 | 61.27 | 62.3 | 60.13 | 254465 |
| 1728340500 | 60.2 | -0.94 | -1.54 | 61.14 | 61.5834 | 59.8001 | 166068 |
| 1728081300 | 61.14 | 0.15 | 0.25 | 62.09 | 62.3 | 60.585 | 228949 |
| 1727994900 | 60.99 | 0.91 | 1.51 | 59.72 | 61.03 | 59.72 | 161370 |
| 1727908500 | 60.08 | 0.51 | 0.86 | 59.79 | 61 | 59.48 | 189438 |
| 1727822100 | 59.57 | -1.17 | -1.93 | 60.57 | 60.7 | 58.3063 | 233328 |
| 1727735700 | 60.74 | 0.15 | 0.25 | 60.44 | 61.36 | 60 | 252437 |
| 1727476500 | 60.59 | -0.88 | -1.43 | 61.47 | 61.6 | 59.89 | 278013 |
| 1727390100 | 61.47 | 4.38 | 7.67 | 61.13 | 62.34 | 60.15 | 414828 |
| 1727303700 | 57.09 | 0.14 | 0.25 | 56.5 | 57.38 | 56.22 | 187909 |
| 1727217300 | 56.95 | 2.01 | 3.66 | 55.68 | 57.11 | 55.55 | 214489 |
| 1727130900 | 54.94 | -0.03 | -0.05 | 55.1 | 55.99 | 54.64 | 187722 |
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
