Premium
TTM Technologies Inc (TTMI)
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 | -28.2996 | -15.048176114 | 188.06 | 193.44 | 151.8 | 3041512 | 177.6775487 | CS |
| 4 | -15.9296 | -9.06687916216 | 175.69 | 223.83 | 151.8 | 3105537 | 192.15333311 | CS |
| 12 | 38.9104 | 32.1972693422 | 120.85 | 223.83 | 112.16 | 2690260 | 172.25805514 | CS |
| 26 | 91.6904 | 134.700161598 | 68.07 | 223.83 | 65.1965 | 2575396 | 133.41916317 | CS |
| 52 | 116.5204 | 269.473635523 | 43.24 | 223.83 | 39.2 | 2449758 | 95.92286643 | CS |
| 156 | 146.1804 | 1076.43888071 | 13.58 | 223.83 | 11.14 | 1334785 | 66.75746469 | CS |
| 260 | 145.4504 | 1016.42487771 | 14.31 | 223.83 | 9.7596 | 1100244 | 52.22981301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 155.97999 | -23.72 | -13.20 | 178.25 | 179.6791 | 151.8 | 3098871 |
| 1782945300 | 179.7 | -7.32 | -3.91 | 181 | 182.965 | 173.6 | 2279632 |
| 1782858900 | 187.02 | 0.22 | 0.12 | 187.8 | 193.44 | 183.77 | 3220602 |
| 1782772500 | 186.8 | -4.69 | -2.45 | 188.06 | 189.69 | 174.5 | 3567495 |
| 1782513300 | 191.49 | -19.08 | -9.06 | 205.99 | 206 | 187.095 | 17246122 |
| 1782426900 | 210.57 | 0.83 | 0.40 | 217.45 | 219.8 | 203.26 | 1607396 |
| 1782340500 | 209.74 | -3.43 | -1.61 | 214 | 217.8158 | 202.41 | 1746820 |
| 1782254100 | 213.17 | -8.3 | -3.75 | 202.5 | 213.98 | 200.16 | 2039222 |
| 1782167700 | 221.47 | 5.03 | 2.32 | 221.5 | 223.83 | 210.735 | 2353337 |
| 1781822100 | 216.44 | 13.74 | 6.78 | 213.01 | 217.94 | 209.62 | 2638297 |
| 1781735700 | 202.7 | 3.12 | 1.56 | 206 | 208.04 | 199.52 | 1714917 |
| 1781649300 | 199.58 | -7.08 | -3.43 | 206.99 | 209.37 | 198.81 | 1958808 |
| 1781562900 | 206.66 | 12.61 | 6.50 | 206.87 | 209.08 | 201.8 | 2310894 |
| 1781303700 | 194.05 | 6.84 | 3.65 | 188.88 | 197.32 | 185.01 | 1930386 |
| 1781217300 | 187.21 | 15.09 | 8.77 | 176.54 | 187.48 | 174.395 | 1713136 |
| 1781130900 | 172.12 | -1.74 | -1.00 | 174 | 186.99 | 167.5323 | 1642130 |
| 1781044500 | 173.86 | -4.52 | -2.53 | 183.77 | 188.39 | 162.3 | 2337625 |
| 1780958100 | 178.38 | 10.76 | 6.42 | 175.69 | 180.7361 | 169.57 | 2495181 |
| 1780698900 | 167.62 | -17.22 | -9.32 | 180.85 | 180.85 | 165.78 | 1992316 |
| 1780612500 | 184.84 | -4.76 | -2.51 | 180.4 | 191.3 | 174.109 | 1847843 |
| 1780526100 | 189.6 | 9.98 | 5.56 | 180.49 | 191.12 | 176.0001 | 2563065 |
| 1780439700 | 179.62 | 7.18 | 4.16 | 178 | 180.674 | 172.06 | 2358913 |
| 1780353300 | 172.44 | -1.28 | -0.74 | 170 | 176.47 | 166.08 | 2992050 |
| 1780094100 | 173.72 | -14.07 | -7.49 | 189.83 | 193 | 171.53 | 4682996 |
| 1780007700 | 187.79 | -2.88 | -1.51 | 194 | 194 | 182.3819 | 3291869 |
| 1779921300 | 190.67 | -6.28 | -3.19 | 195.985 | 196.5168 | 174.06 | 5113463 |
| 1779834900 | 196.95 | 7.03 | 3.70 | 200.52 | 200.68 | 189.0101 | 3383263 |
| 1779489300 | 189.92 | 15.37 | 8.81 | 189 | 191.73 | 182.69 | 3078157 |
| 1779402900 | 174.55 | 5.19 | 3.06 | 169.37 | 178.6799 | 167.02 | 1775959 |
| 1779316500 | 169.36 | 7.95 | 4.93 | 165.94 | 173.6299 | 164.01 | 2696897 |
| 1779230100 | 161.41 | 2.55 | 1.61 | 156.61 | 164.35 | 148.3786 | 2199902 |
| 1779143700 | 158.86 | -8.49 | -5.07 | 168.67 | 170.5 | 154.72 | 1627824 |
| 1778884500 | 167.35 | -4.52 | -2.63 | 166 | 169.62 | 159.011 | 2086924 |
| 1778798100 | 171.87 | 3.05 | 1.81 | 168.85 | 174.4999 | 167.44 | 1857710 |
| 1778711700 | 168.82 | 5.46 | 3.34 | 167.92 | 172 | 162.385 | 2654399 |
| 1778625300 | 163.36 | 0.37 | 0.23 | 159.345 | 163.79 | 149.2401 | 2073447 |
| 1778538900 | 162.99 | 5.68 | 3.61 | 156.16999 | 166.66 | 155 | 2436174 |
| 1778279700 | 157.31 | 3.54 | 2.30 | 156.9 | 158 | 150.41999 | 2113774 |
| 1778193300 | 153.77 | -10.87 | -6.60 | 164.3 | 164.3 | 150.55 | 2333816 |
| 1778106900 | 164.63999 | 5.06 | 3.17 | 164.13 | 166.58 | 155.25 | 1946338 |
| 1778020500 | 159.58 | 2.11 | 1.34 | 159.055 | 164.5 | 157.3 | 2211631 |
| 1777934100 | 157.47 | -1.52 | -0.96 | 163.19999 | 165 | 151.09 | 2779453 |
| 1777674900 | 158.99 | 0.77 | 0.49 | 156.52 | 163.87 | 155.21275 | 2740000 |
| 1777588500 | 158.22 | 20.72 | 15.07 | 180 | 180 | 148.41 | 5861556 |
| 1777502100 | 137.5 | -0.09 | -0.07 | 140.6 | 141.63 | 130.71 | 3533122 |
| 1777415700 | 137.59 | -6.58 | -4.56 | 134.93 | 140 | 131.4 | 3005599 |
| 1777329300 | 144.16999 | -4.84 | -3.25 | 148.11 | 148.11 | 138.41999 | 2582272 |
| 1777070100 | 149.01 | 16.03 | 12.05 | 136.84 | 149.08 | 136.155 | 2668773 |
| 1776983700 | 132.97999 | 6.27 | 4.95 | 127.85 | 134.61 | 127 | 1730593 |
| 1776897300 | 126.71 | 1.46 | 1.17 | 127.92 | 130 | 122.08 | 1487809 |
| 1776810900 | 125.25 | -0.56 | -0.45 | 126.51 | 129.24 | 123.16 | 1411013 |
| 1776724500 | 125.81 | -0.43 | -0.34 | 126.27 | 130.985 | 124 | 1629732 |
| 1776465300 | 126.24 | 9.31 | 7.96 | 119.2 | 126.35 | 118.921 | 1670145 |
| 1776378900 | 116.93 | 0.33 | 0.28 | 115.04 | 118.13 | 112.16 | 1737406 |
| 1776292500 | 116.6 | -4.14 | -3.43 | 119.82 | 122.46 | 112.42 | 2293533 |
| 1776206100 | 120.74 | -2.75 | -2.23 | 126.53 | 126.71 | 119.27 | 1645748 |
| 1776119700 | 123.49 | 2 | 1.65 | 120.85 | 124.81 | 119.62 | 1339503 |
| 1775860500 | 121.49 | 13.96 | 12.98 | 109.18 | 123.16 | 108.18 | 3045195 |
| 1775774100 | 107.53 | 1.68 | 1.59 | 106 | 108.765 | 105.045 | 1152495 |
| 1775687700 | 105.85 | 6.56 | 6.61 | 105.8 | 106.99 | 98.58 | 2074021 |
| 1775601300 | 99.29 | 3.59 | 3.75 | 94.74 | 99.7 | 94.74 | 1178847 |
| 1775514900 | 95.7 | -1.78 | -1.83 | 97.17 | 98.93 | 94.35 | 932298 |
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.
