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 | 69.99 | 27.6552868658 | 253.08 | 327.9 | 253.08 | 831858 | 286.3739921 | DR |
| 4 | 66.07 | 25.7081712062 | 257 | 327.9 | 239.1523 | 1026210 | 281.35651664 | DR |
| 12 | 215.07 | 199.138888889 | 108 | 327.9 | 104.99 | 989073 | 228.24534249 | DR |
| 26 | 236.15 | 271.686608376 | 86.92 | 327.9 | 86.38 | 794192 | 183.17934447 | DR |
| 52 | 253.07 | 361.528571429 | 70 | 327.9 | 68.79 | 574469 | 152.33070111 | DR |
| 156 | 252.76 | 359.493670886 | 70.31 | 327.9 | 37.21 | 523253 | 94.67088896 | DR |
| 260 | 259.84 | 410.94417207 | 63.23 | 327.9 | 37.21 | 489809 | 87.4564402 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860500 | 126.71 | -0.29 | -0.23 | 126.44 | 130.63 | 126.29 | 529366 |
| 1775774100 | 127 | 5.25 | 4.31 | 121.33 | 128.56 | 120.16 | 968609 |
| 1775687700 | 121.75 | 4.74 | 4.05 | 124.24 | 124.92 | 120.7 | 548396 |
| 1775601300 | 117.01 | 0.42 | 0.36 | 116.59 | 117.82 | 114.11 | 235517 |
| 1775514900 | 116.59 | 2.69 | 2.36 | 114.52 | 117.59 | 114.09 | 160408 |
| 1775169300 | 113.9 | -3.08 | -2.63 | 110.67 | 115.99 | 107.02 | 273694 |
| 1775082900 | 116.98 | 4.69 | 4.18 | 114.21 | 118.605 | 112.7608 | 488311 |
| 1774996500 | 112.29 | 6.84 | 6.49 | 105.61 | 113.45 | 105.61 | 260082 |
| 1774910100 | 105.45 | -4.61 | -4.19 | 110.505 | 110.82 | 104.99 | 640234 |
| 1774650900 | 110.06 | -1.17 | -1.05 | 108.25 | 115 | 108.25 | 293247 |
| 1774564500 | 111.23 | 0.3 | 0.27 | 108 | 116.39 | 107.6 | 938631 |
| 1774478100 | 110.93 | -7.71 | -6.50 | 119.8 | 119.98 | 110.39 | 1102342 |
| 1774391700 | 118.64 | -5.09 | -4.11 | 122 | 124.4 | 116.01 | 699284 |
| 1774305300 | 123.73 | -0.03 | -0.02 | 124.37 | 129.5 | 123.43 | 486174 |
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.
