Premium
Applied Optoelectronics Inc (A59)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737667620 | 32 | 0.4 | 1.27 | 32 | 32 | 32 | 5 |
| 1737581220 | 31.6 | 3.2 | 11.27 | 29.6 | 32.799999 | 29.6 | 1438 |
| 1737494820 | 28.4 | -0.6 | -2.07 | 30.4 | 32 | 28.4 | 973 |
| 1737408420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737149220 | 29 | -1.6 | -5.23 | 30.4 | 30.6 | 29 | 258 |
| 1737062820 | 30.6 | 0.6 | 2.00 | 30.6 | 30.6 | 30.6 | 65 |
| 1736976420 | 30 | 1.2 | 4.17 | 30 | 30 | 30 | 40 |
| 1736890020 | 28.8 | 0 | 0.00 | 28.2 | 28.8 | 28.2 | 132 |
| 1736803620 | 28.8 | -2.2 | -7.10 | 30.2 | 30.2 | 28.8 | 261 |
| 1736544420 | 31 | -0.2 | -0.64 | 31.6 | 31.6 | 30.8 | 676 |
| 1736458020 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1736371620 | 31.2 | -0.6 | -1.89 | 31.6 | 31.6 | 31.2 | 96 |
| 1736285220 | 31.8 | -1.6 | -4.79 | 33 | 33 | 31.8 | 164 |
| 1736198820 | 33.4 | -1.6 | -4.57 | 37 | 37 | 33.4 | 786 |
| 1735939620 | 35 | 2 | 6.06 | 34.2 | 35 | 34.2 | 15 |
| 1735853220 | 33 | -2.6 | -7.30 | 36 | 36.4 | 33 | 220 |
| 1735594020 | 35.6 | -0.8 | -2.20 | 35.6 | 35.6 | 35.6 | 45 |
| 1735334820 | 36.4 | 1.8 | 5.20 | 38.799999 | 39.4 | 36.4 | 921 |
| 1734989220 | 34.6 | -1 | -2.81 | 36.4 | 36.6 | 34.6 | 730 |
| 1734730020 | 35.6 | 3.4 | 10.56 | 30.8 | 35.6 | 29.2 | 3414 |
| 1734643620 | 32.2 | -2 | -5.85 | 33.799999 | 34.2 | 32.2 | 1026 |
| 1734557220 | 34.2 | 4 | 13.25 | 32.6 | 34.2 | 32.4 | 724 |
| 1734470820 | 30.2 | -4.8 | -13.71 | 33.799999 | 33.799999 | 30.2 | 830 |
| 1734384420 | 35 | 1.2 | 3.55 | 35 | 35 | 35 | 3 |
| 1734125220 | 33.799999 | 2 | 6.29 | 33 | 35.2 | 33 | 1200 |
| 1734038820 | 31.8 | -0.4 | -1.24 | 31.8 | 31.8 | 31.8 | 45 |
| 1733952420 | 32.2 | 1.2 | 3.87 | 30.2 | 32.2 | 30.2 | 180 |
| 1733866020 | 31 | -3.6 | -10.40 | 34 | 34 | 31 | 1814 |
| 1733779620 | 34.6 | -2.2 | -5.98 | 37.799999 | 37.799999 | 34 | 582 |
| 1733520420 | 36.799999 | 4.4 | 13.58 | 34.4 | 38.799999 | 34.2 | 901 |
| 1733434020 | 32.4 | -9.8 | -23.22 | 41.4 | 41.4 | 32.4 | 3307 |
| 1733347620 | 42.2 | 3 | 7.65 | 40.6 | 42.2 | 40.4 | 10624 |
| 1733261220 | 39.2 | -0.4 | -1.01 | 39.2 | 41.6 | 37.4 | 1528 |
| 1733174820 | 39.6 | 0.8 | 2.06 | 40 | 41.4 | 39.6 | 929 |
| 1732915620 | 38.799999 | 4.2 | 12.14 | 36.6 | 40 | 35.6 | 1004 |
| 1732829220 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1732742820 | 34.6 | -0.2 | -0.57 | 33.4 | 34.799999 | 33.4 | 276 |
| 1732656420 | 34.799999 | -1.6 | -4.40 | 36.6 | 36.6 | 34.799999 | 476 |
| 1732570020 | 36.4 | -0.2 | -0.55 | 36.4 | 37.6 | 34.4 | 3624 |
| 1732310820 | 36.6 | 1.6 | 4.57 | 34 | 37.2 | 34 | 563 |
| 1732224420 | 35 | 3.2 | 10.06 | 32.2 | 36.6 | 32.2 | 2799 |
| 1732138020 | 31.8 | 5 | 18.66 | 27.6 | 31.8 | 27.6 | 1150 |
| 1732051620 | 26.8 | 1.8 | 7.20 | 26.2 | 26.8 | 24.8 | 9255 |
| 1731965220 | 25 | -0.4 | -1.57 | 25.4 | 25.6 | 25 | 2287 |
| 1731705960 | 25.4 | -1.4 | -5.22 | 26.8 | 26.8 | 25.4 | 384 |
| 1731619560 | 26.8 | 1 | 3.88 | 24.8 | 26.8 | 24.4 | 1545 |
| 1731533160 | 25.8 | 0.2 | 0.78 | 26.8 | 27.2 | 25.8 | 475 |
| 1731446820 | 25.6 | -0.6 | -2.29 | 25.4 | 27.2 | 25.2 | 1187 |
| 1731360420 | 26.2 | 0.8 | 3.15 | 26.2 | 27.2 | 24.2 | 3904 |
| 1731101220 | 25.4 | 8.8 | 53.01 | 18.5 | 26 | 17.5 | 10330 |
| 1731014760 | 16.6 | 0.8 | 5.06 | 15.9 | 16.6 | 15.9 | 559 |
| 1730928360 | 15.8 | -0.1 | -0.63 | 15.9 | 16 | 15.8 | 422 |
| 1730841960 | 15.9 | 0.7 | 4.61 | 15.9 | 15.9 | 15.9 | 500 |
| 1730755560 | 15.2 | 0.3 | 2.01 | 15.2 | 15.2 | 15.2 | 51 |
| 1730496360 | 14.9 | 0.4 | 2.76 | 14.9 | 14.9 | 14.9 | 8 |
| 1730409960 | 14.5 | -0.5 | -3.33 | 14.5 | 14.5 | 14.5 | 68 |
| 1730323560 | 15 | 0.5 | 3.45 | 14.2 | 15 | 13.9 | 2789 |
| 1730237160 | 14.5 | -1.6 | -9.94 | 15.2 | 15.2 | 14.5 | 1673 |
| 1730147220 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
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
