Premium
Applied Optoelectronics Inc (A59)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.8 | 59.0361445783 | 16.6 | 17 | 12.9 | 906 | 13.98995141 | DE |
| 4 | 0.6 | 2.32558139535 | 25.8 | 28.2 | 12.9 | 1273 | 21.3225309 | DE |
| 12 | -7.399999 | -21.8934888134 | 33.799999 | 39.4 | 12.9 | 933 | 25.42595826 | DE |
| 26 | 13.4 | 103.076923077 | 13 | 42.2 | 11.7 | 1296 | 25.10657224 | DE |
| 52 | 13.4 | 103.076923077 | 13 | 42.2 | 6 | 1281 | 17.7277992 | DE |
| 156 | 12.4 | 88.5714285714 | 14 | 42.2 | 6 | 1551 | 15.82601553 | DE |
| 260 | 12.4 | 88.5714285714 | 14 | 42.2 | 6 | 1551 | 15.82601553 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 14.9 | -1.9 | -11.31 | 17 | 17 | 14.6 | 4995 |
| 1741814820 | 16.8 | 3.1 | 22.63 | 14.5 | 16.899999 | 14.5 | 422 |
| 1741728420 | 13.7 | 0.7 | 5.38 | 12.9 | 13.7 | 12.9 | 550 |
| 1741642020 | 13 | -0.9 | -6.47 | 14.1 | 14.1 | 12.9 | 1904 |
| 1741382820 | 13.9 | -0.9 | -6.08 | 14.7 | 14.7 | 13.9 | 533 |
| 1741296420 | 14.8 | -2.2 | -12.94 | 16.6 | 16.6 | 14.8 | 1119 |
| 1741210020 | 17 | 0.8 | 4.94 | 17.8 | 17.8 | 17 | 158 |
| 1741123620 | 16.2 | -0.6 | -3.57 | 17.3 | 17.3 | 15.9 | 417 |
| 1741037220 | 16.8 | -4.2 | -20.00 | 21 | 21.399999 | 16.8 | 565 |
| 1740778020 | 21 | -3.4 | -13.93 | 22 | 22 | 19.899999 | 8003 |
| 1740691620 | 24.4 | 0 | 0.00 | 21.8 | 24.4 | 21.6 | 2060 |
| 1740605220 | 24.4 | 2 | 8.93 | 23.8 | 25 | 23.8 | 195 |
| 1740518820 | 22.4 | -4.4 | -16.42 | 26 | 26 | 21.8 | 705 |
| 1740432420 | 26.8 | 0.2 | 0.75 | 26.8 | 26.8 | 26.8 | 4 |
| 1740173220 | 26.6 | 0.4 | 1.53 | 27 | 27 | 26.6 | 440 |
| 1740086820 | 26.2 | -0.6 | -2.24 | 26.4 | 26.4 | 26.2 | 1640 |
| 1740000420 | 26.8 | 1.6 | 6.35 | 25.6 | 28.2 | 25.6 | 1211 |
| 1739914020 | 25.2 | 0 | 0.00 | 25.2 | 26.8 | 25.2 | 3224 |
| 1739827620 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 800 |
| 1739568420 | 25 | 0.2 | 0.81 | 25.8 | 25.8 | 25 | 239 |
| 1739482020 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1739395620 | 24.8 | -4 | -13.89 | 26.6 | 26.6 | 24.8 | 355 |
| 1739309220 | 28.8 | -1 | -3.36 | 28.8 | 29.2 | 28 | 2584 |
| 1739222820 | 29.8 | 1.4 | 4.93 | 28.6 | 30.6 | 28.6 | 2040 |
| 1738963620 | 28.4 | -0.2 | -0.70 | 29.8 | 29.8 | 28.4 | 230 |
| 1738877220 | 28.6 | 4.4 | 18.18 | 28.6 | 28.6 | 28.6 | 20 |
| 1738790820 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1738704420 | 24.2 | -1.6 | -6.20 | 25.4 | 25.4 | 22.2 | 1593 |
| 1738618020 | 25.8 | -0.8 | -3.01 | 27 | 27 | 25 | 772 |
| 1738358820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1738272420 | 26.6 | 1.2 | 4.72 | 27.2 | 27.2 | 26.6 | 320 |
| 1738186020 | 25.4 | 0.4 | 1.60 | 25.8 | 25.8 | 25.4 | 202 |
| 1738099620 | 25 | 1.8 | 7.76 | 25 | 25 | 25 | 100 |
| 1738013220 | 23.2 | -8.8 | -27.50 | 27.8 | 27.8 | 23 | 2038 |
| 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 |
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
