Premium
Tower Semiconductor Ltd (TSEM)
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 | -29.62 | -11.9137639772 | 248.62 | 263.5 | 210.67 | 1685155 | 240.04815009 | CS |
| 4 | -29.275 | -11.7913603867 | 248.275 | 319.94 | 209.84 | 1899676 | 261.47460722 | CS |
| 12 | 15.91 | 7.83396523709 | 203.09 | 319.94 | 184.14 | 2252975 | 242.24375006 | CS |
| 26 | 98.13 | 81.1863986101 | 120.87 | 319.94 | 108.43 | 2453971 | 188.10026514 | CS |
| 52 | 171.93 | 365.264499681 | 47.07 | 319.94 | 43.12 | 1892620 | 149.55127536 | CS |
| 156 | 182.8 | 504.972375691 | 36.2 | 319.94 | 21.43 | 1111054 | 100.41851971 | CS |
| 260 | 189.3 | 637.373737374 | 29.7 | 319.94 | 21.43 | 919815 | 84.38301952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 218.95 | -0.1 | -0.05 | 222.55 | 227.5846 | 216 | 1208984 |
| 1783031700 | 219.05 | -26.41 | -10.76 | 242.77 | 243.96 | 210.67 | 2716133 |
| 1782945300 | 245.46 | -15.18 | -5.82 | 246.385 | 253.69 | 241.67 | 1168324 |
| 1782858900 | 260.64 | 5.05 | 1.98 | 252.57 | 263.5 | 249.72 | 1251673 |
| 1782772500 | 255.59 | 5.68 | 2.27 | 248.62 | 255.88 | 233.04 | 1604488 |
| 1782513300 | 249.91 | -19.97 | -7.40 | 253 | 253 | 239 | 2002368 |
| 1782426900 | 269.88 | -5.44 | -1.98 | 289.45999 | 289.7317 | 262.4901 | 1507999 |
| 1782340500 | 275.32 | -7.33 | -2.59 | 278.70999 | 285 | 268.45999 | 1265041 |
| 1782254100 | 282.64999 | -34.2 | -10.79 | 280 | 293.33999 | 276.08999 | 1854700 |
| 1782167700 | 316.85 | 30.11 | 10.50 | 286.615 | 319.94 | 286.615 | 3016291 |
| 1781822100 | 286.74 | 19.61 | 7.34 | 277.02 | 289.89 | 273.77999 | 2524446 |
| 1781735700 | 267.13 | -1.4 | -0.52 | 268.6 | 274.83 | 263.2 | 1260125 |
| 1781649300 | 268.52999 | -18.33 | -6.39 | 279.27 | 285.88 | 268.02999 | 1418645 |
| 1781562900 | 286.86 | 23.94 | 9.11 | 276.27 | 291.44 | 275.77 | 2167480 |
| 1781303700 | 262.92 | 4.58 | 1.77 | 258.33999 | 269.54 | 255.48 | 1209728 |
| 1781217300 | 258.33999 | 24.8 | 10.62 | 249.96 | 258.70999 | 242.11 | 2347108 |
| 1781130900 | 233.54 | 5.46 | 2.39 | 230.82 | 238.3299 | 220.51 | 2356394 |
| 1781044500 | 228.08 | -13.96 | -5.77 | 244.81 | 247.25 | 209.84 | 3251776 |
| 1780958100 | 242.04 | 6.56 | 2.79 | 248.275 | 248.275 | 239.38 | 1275143 |
| 1780698900 | 235.48 | -25.83 | -9.88 | 253.48 | 256.5699 | 232.77 | 1601947 |
| 1780612500 | 261.31 | -6.6 | -2.46 | 253.485 | 267 | 248.64 | 1301576 |
| 1780526100 | 267.91 | -6.8 | -2.48 | 272.14999 | 276.865 | 263.755 | 1159847 |
| 1780439700 | 274.70999 | 22.18 | 8.78 | 260.68 | 282.25 | 257.2294 | 2309386 |
| 1780353300 | 252.53 | -2.7 | -1.06 | 252.855 | 253 | 240.975 | 2503186 |
| 1780094100 | 255.23 | -20.27 | -7.36 | 285 | 285 | 244.355 | 3395670 |
| 1780007700 | 275.5 | -2.29 | -0.82 | 288 | 289.89 | 269.605 | 1358901 |
| 1779921300 | 277.79 | -10.74 | -3.72 | 288.95999 | 290.074 | 273 | 1455399 |
| 1779834900 | 288.52999 | 5.1 | 1.80 | 299.99 | 302.86 | 273.97 | 2505800 |
| 1779489300 | 283.43 | 4.42 | 1.58 | 283.36 | 288.19 | 279.01 | 1386833 |
| 1779402900 | 279.01 | 14.53 | 5.49 | 261 | 279.66 | 259.64999 | 1560744 |
| 1779316500 | 264.48 | 13.2 | 5.25 | 256.45999 | 268.44 | 256.45999 | 1746228 |
| 1779230100 | 251.28 | 3.21 | 1.29 | 241.18 | 258.56 | 235.71 | 2878278 |
| 1779143700 | 248.07 | -25.91 | -9.46 | 272.435 | 277.85 | 240.83 | 3272287 |
| 1778884500 | 273.98 | -6.71 | -2.39 | 275 | 278.495 | 262.2412 | 2218082 |
| 1778798100 | 280.69 | 9.92 | 3.66 | 267.97 | 283.4599 | 262 | 3325611 |
| 1778711700 | 270.77 | 49.94 | 22.61 | 253.95 | 271.92 | 243.5 | 6094764 |
| 1778625300 | 220.83 | -8.05 | -3.52 | 221.97 | 224.16 | 209.76 | 2324494 |
| 1778538900 | 228.88 | 17.86 | 8.46 | 211.58 | 230.6 | 211.58 | 2685640 |
| 1778279700 | 211.02 | 1.02 | 0.49 | 214.25 | 216.31 | 205.3329 | 1596961 |
| 1778193300 | 210 | -6.87 | -3.17 | 211.99 | 213.87 | 200.89 | 2778205 |
| 1778106900 | 216.87 | -8.66 | -3.84 | 232.35 | 232.67 | 214.0071 | 2318092 |
| 1778020500 | 225.53 | 10.47 | 4.87 | 223.28 | 228.99 | 217.6 | 1687795 |
| 1777934100 | 215.06 | -2.95 | -1.35 | 218.5 | 220.99 | 208.31 | 1635936 |
| 1777674900 | 218.01 | -3.04 | -1.38 | 215.33 | 223.57 | 213.01 | 1446295 |
| 1777588500 | 221.05 | 21.87 | 10.98 | 202.95 | 221.77 | 200.85 | 2646519 |
| 1777502100 | 199.18 | 5.63 | 2.91 | 197.73 | 200.73 | 189.069 | 2104445 |
| 1777415700 | 193.55 | -9.78 | -4.81 | 193.68 | 194.81 | 184.14 | 2812104 |
| 1777329300 | 203.33 | 2.79 | 1.39 | 202.25 | 205.29 | 194.91 | 2516232 |
| 1777070100 | 200.54 | -0.73 | -0.36 | 203 | 207.48 | 192.52 | 3223607 |
| 1776983700 | 201.27 | -4.83 | -2.34 | 208.05 | 213.27 | 193.25 | 3874867 |
| 1776897300 | 206.1 | -10.62 | -4.90 | 221.41 | 222.8 | 201.4952 | 4190268 |
| 1776810900 | 216.72 | -7.77 | -3.46 | 221 | 225.8104 | 211.59 | 2003029 |
| 1776724500 | 224.49 | -1.96 | -0.87 | 224.88 | 228.73 | 217.66 | 2217907 |
| 1776465300 | 226.45 | 11.7 | 5.45 | 219.9 | 227.23 | 215.12 | 2252383 |
| 1776378900 | 214.75 | -0.88 | -0.41 | 215.26 | 217.22 | 205.72 | 2168373 |
| 1776292500 | 215.63 | 1.52 | 0.71 | 214 | 219.46 | 208.62 | 1806873 |
| 1776206100 | 214.11 | 4.64 | 2.22 | 210.37 | 215.16 | 196.6911 | 2999633 |
| 1776119700 | 209.47 | 5.88 | 2.89 | 203.09 | 209.9399 | 199.96 | 2823154 |
| 1775860500 | 203.59 | -0.23 | -0.11 | 206 | 211.83 | 201.62 | 1912152 |
| 1775774100 | 203.82 | 0.14 | 0.07 | 206.855 | 212 | 199.08 | 2038106 |
| 1775687700 | 203.68 | 12.82 | 6.72 | 208.31 | 209.03 | 198 | 2977670 |
| 1775601300 | 190.86 | 0.67 | 0.35 | 189.44 | 193.65 | 183.4923 | 1362510 |
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.
