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 | 16 | 5.11182108626 | 313 | 338.9411 | 284.4001 | 758606 | 312.84198691 | DR |
| 4 | 54.66 | 19.9241816724 | 274.34 | 355 | 260 | 897505 | 312.73943323 | DR |
| 12 | 189.21 | 135.353029544 | 139.79 | 355 | 137.2513 | 1082885 | 260.89587521 | DR |
| 26 | 215.88 | 190.841584158 | 113.12 | 355 | 104.99 | 832013 | 206.51248737 | DR |
| 52 | 254.36 | 340.782422294 | 74.64 | 355 | 70.1157 | 609152 | 168.33707545 | DR |
| 156 | 265.17 | 415.431615228 | 63.83 | 355 | 37.21 | 524725 | 102.73739885 | DR |
| 260 | 264.66 | 411.34597451 | 64.34 | 355 | 37.21 | 498191 | 92.41014122 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 326.35 | 2.09 | 0.64 | 315.1 | 329 | 311.8 | 530816 |
| 1783636500 | 324.26 | 10.96 | 3.50 | 325.38 | 336.9999 | 320 | 745987 |
| 1783550100 | 313.3 | 18.4 | 6.24 | 293.95999 | 315.01 | 292.01 | 914881 |
| 1783463700 | 294.89999 | -23.96 | -7.51 | 299.77499 | 303.982 | 284.4001 | 717980 |
| 1783377300 | 318.86 | 18.15 | 6.04 | 313 | 338.9411 | 310 | 655577 |
| 1783031700 | 300.70999 | -16.27 | -5.13 | 320 | 323.2242 | 286.0901 | 753705 |
| 1782945300 | 316.98 | -16.35 | -4.91 | 320 | 329.58999 | 316.1601 | 611303 |
| 1782858900 | 333.33 | 1.39 | 0.42 | 336.75 | 341 | 328 | 589603 |
| 1782772500 | 331.94 | 26.66 | 8.73 | 309.99 | 337.17 | 294.5 | 1469634 |
| 1782513300 | 305.27999 | -19.98 | -6.14 | 315 | 315 | 294 | 1116169 |
| 1782426900 | 325.26 | 3.6 | 1.12 | 344.75 | 349.99 | 321.5 | 772829 |
| 1782340500 | 321.66 | 2.66 | 0.83 | 323.99 | 324.25439 | 306.00009 | 827571 |
| 1782254100 | 319 | -17.9 | -5.31 | 314.02999 | 322.8051 | 304 | 846261 |
| 1782167700 | 336.9 | 15.24 | 4.74 | 333 | 355 | 329.25 | 1041572 |
| 1781822100 | 321.66 | 14.54 | 4.73 | 324.95 | 336.32 | 316.2554 | 1523519 |
| 1781735700 | 307.12 | 24.44 | 8.65 | 292.5 | 316.27999 | 287.76479 | 1090248 |
| 1781649300 | 282.68 | 6.28 | 2.27 | 276.39999 | 294.91 | 270.33 | 989555 |
| 1781562900 | 276.39999 | -4.09 | -1.46 | 292.52 | 298 | 273.95999 | 757796 |
| 1781303700 | 280.49 | 6.15 | 2.24 | 274.33999 | 286.72 | 260 | 730907 |
| 1781217300 | 274.33999 | 22.66 | 9.00 | 253.08 | 274.72 | 253.08 | 590616 |
| 1781130900 | 251.68 | -8.07 | -3.11 | 253.15 | 263.0899 | 247.0201 | 582809 |
| 1781044500 | 259.75 | -3.46 | -1.31 | 269.41 | 272.075 | 239.1523 | 857819 |
| 1780958100 | 263.20999 | 4.51 | 1.74 | 270.12 | 274.32 | 260.15499 | 790691 |
| 1780698900 | 258.7 | -35.97 | -12.21 | 285.62 | 287 | 256.49 | 1470053 |
| 1780612500 | 294.67 | -11.9 | -3.88 | 290 | 302.14 | 284.99 | 887875 |
| 1780526100 | 306.57 | 5.3 | 1.76 | 305 | 314.33999 | 292.939 | 1262167 |
| 1780439700 | 301.27 | 33.22 | 12.39 | 273.17 | 303.38 | 268.13 | 1880042 |
| 1780353300 | 268.05 | -8.82 | -3.19 | 275.08 | 288.639 | 265.8 | 1402701 |
| 1780094100 | 276.87 | -5.57 | -1.97 | 285.81 | 288.8918 | 268.52999 | 1144504 |
| 1780007700 | 282.44 | -2.54 | -0.89 | 288.57 | 294.99 | 277.79 | 932466 |
| 1779921300 | 284.98 | -5.34 | -1.84 | 287.95 | 288.82 | 268.1 | 849022 |
| 1779834900 | 290.32 | 14.18 | 5.14 | 292.16 | 294 | 276.2 | 1851399 |
| 1779489300 | 276.14 | 12.63 | 4.79 | 267 | 278.495 | 263.99 | 801347 |
| 1779402900 | 263.51 | 5.49 | 2.13 | 257 | 265.115 | 252.51 | 625805 |
| 1779316500 | 258.02 | 5.1 | 2.02 | 255.37 | 258.305 | 246.601 | 944140 |
| 1779230100 | 252.92 | 13.16 | 5.49 | 232.5 | 261.33999 | 230.05 | 2047820 |
| 1779143700 | 239.76 | -20.23 | -7.78 | 263.005 | 267 | 235 | 1183201 |
| 1778884500 | 259.99 | -3.86 | -1.46 | 254.9 | 265.5 | 250.9311 | 771558 |
| 1778798100 | 263.85 | -6.02 | -2.23 | 269.87 | 273.2499 | 263.1 | 795086 |
| 1778711700 | 269.87 | 11.16 | 4.31 | 264 | 273.8999 | 252.5101 | 872352 |
| 1778625300 | 258.70999 | -3.34 | -1.27 | 252.47 | 259.485 | 243.7901 | 1036180 |
| 1778538900 | 262.05 | 8.46 | 3.34 | 256 | 272 | 255.44 | 1777947 |
| 1778279700 | 253.59 | 10.88 | 4.48 | 251.177 | 254.8399 | 238.5233 | 1007965 |
| 1778193300 | 242.71 | -2.24 | -0.91 | 242.85 | 251.7081 | 236.11 | 1181454 |
| 1778106900 | 244.95 | 6.54 | 2.74 | 230.39 | 245.5 | 228.82 | 1309247 |
| 1778020500 | 238.41 | 11.25 | 4.95 | 231.96 | 248.59 | 223.025 | 2103113 |
| 1777934100 | 227.16 | -7.36 | -3.14 | 239.25 | 243.89 | 222.2 | 1252068 |
| 1777674900 | 234.52 | 15.74 | 7.19 | 212 | 235 | 210 | 1405363 |
| 1777588500 | 218.78 | 1.28 | 0.59 | 227.75 | 229.3199 | 198.4028 | 1893690 |
| 1777502100 | 217.5 | 68.32 | 45.80 | 195 | 217.98 | 192.8 | 4356201 |
| 1777415700 | 149.18 | 1.64 | 1.11 | 143.59 | 152.65539 | 140.22 | 1263099 |
| 1777329300 | 147.54 | -5.92 | -3.86 | 155.31 | 155.72999 | 145.18 | 907020 |
| 1777070100 | 153.46 | 11.46 | 8.07 | 146.94 | 153.79 | 142 | 747246 |
| 1776983700 | 142 | 0.05 | 0.04 | 143.93 | 147.5999 | 139.18 | 589420 |
| 1776897300 | 141.94999 | -0.5 | -0.35 | 145.05 | 146.15 | 140.22999 | 377674 |
| 1776810900 | 142.44999 | 3.75 | 2.70 | 138.6 | 143.5 | 138.51 | 530257 |
| 1776724500 | 138.69999 | -1.01 | -0.72 | 141.78 | 141.925 | 137.25129 | 441796 |
| 1776465300 | 139.71 | 2.71 | 1.98 | 139.79 | 145.82 | 137.63 | 846117 |
| 1776378900 | 137 | -2.03 | -1.46 | 138.01 | 139.04 | 133.35 | 526160 |
| 1776292500 | 139.03 | 8.88 | 6.82 | 129.4 | 139.4999 | 128.51 | 1138113 |
| 1776206100 | 130.15 | 4.15 | 3.29 | 128 | 130.215 | 126.14 | 790949 |
| 1776119700 | 126 | -0.71 | -0.56 | 126 | 126.975 | 124.01 | 446030 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
