Premium
Alpha and Omega Semiconductor Ltd (AOY)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.28 | -9.03083700441 | 36.32 | 43.04 | 32.159999 | 506 | 36.23519288 | DE |
| 4 | -7.6 | -18.7007874016 | 40.64 | 43.04 | 32.159999 | 662 | 36.48731629 | DE |
| 12 | 1.2 | 3.76884422111 | 31.84 | 49.02 | 31.84 | 631 | 38.80093338 | DE |
| 26 | -0.079999 | -0.241542881689 | 33.119999 | 49.02 | 24.08 | 451 | 35.28856435 | DE |
| 52 | 12.15 | 58.1617999043 | 20.89 | 49.02 | 18.75 | 406 | 34.1482998 | DE |
| 156 | 3.8 | 12.9958960328 | 29.24 | 49.02 | 18.75 | 341 | 33.31453583 | DE |
| 260 | 3.8 | 12.9958960328 | 29.24 | 49.02 | 18.75 | 341 | 33.31453583 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 32.52 | -1.68 | -4.91 | 33.36 | 33.36 | 32.159999 | 260 |
| 1739395620 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1739309220 | 34.2 | -1.32 | -3.72 | 35.5 | 35.5 | 34.2 | 441 |
| 1739222820 | 35.52 | -2.24 | -5.93 | 39.26 | 39.38 | 35.52 | 970 |
| 1738963620 | 37.76 | -1.94 | -4.89 | 40.52 | 43.04 | 37.76 | 271 |
| 1738877220 | 39.7 | -1.24 | -3.03 | 36.32 | 41.119999 | 36.32 | 340 |
| 1738790820 | 40.94 | 0.06 | 0.15 | 40.14 | 40.94 | 40.14 | 43 |
| 1738704420 | 40.88 | 4.22 | 11.51 | 37.24 | 40.88 | 37.24 | 107 |
| 1738618020 | 36.659999 | -1.1 | -2.91 | 37.4 | 37.4 | 36.659999 | 5 |
| 1738358820 | 37.76 | 3.34 | 9.70 | 35.82 | 37.76 | 35.82 | 302 |
| 1738272420 | 34.42 | 0 | 0.00 | 34.42 | 34.42 | 34.42 | 0 |
| 1738186020 | 34.42 | 0.02 | 0.06 | 34.799999 | 35 | 34.42 | 254 |
| 1738099620 | 34.4 | 0.56 | 1.65 | 34.08 | 34.4 | 34.08 | 423 |
| 1738013220 | 33.84 | -1.9 | -5.32 | 37.88 | 37.88 | 32.799999 | 2132 |
| 1737754020 | 35.74 | -2.84 | -7.36 | 34.64 | 35.74 | 34.64 | 2240 |
| 1737667620 | 38.58 | -3.64 | -8.62 | 41.24 | 41.54 | 38.58 | 1446 |
| 1737581220 | 42.22 | 1.62 | 3.99 | 40.299999 | 42.7 | 40.22 | 750 |
| 1737494820 | 40.6 | 4.5 | 12.47 | 40.64 | 40.64 | 40.6 | 210 |
| 1737408420 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1737149220 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1737062820 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1736976420 | 36.1 | 1.28 | 3.68 | 34.119999 | 36.1 | 34.119999 | 359 |
| 1736890020 | 34.82 | -0.04 | -0.11 | 34.82 | 34.82 | 34.82 | 173 |
| 1736803620 | 34.86 | -0.18 | -0.51 | 35.46 | 35.46 | 34.86 | 192 |
| 1736544420 | 35.04 | -2.74 | -7.25 | 38 | 38 | 35.04 | 894 |
| 1736458020 | 37.78 | 0 | 0.00 | 37.78 | 37.78 | 37.78 | 0 |
| 1736371620 | 37.78 | -0.38 | -1.00 | 37.799999 | 37.799999 | 36.04 | 155 |
| 1736285220 | 38.159999 | -2.18 | -5.40 | 38.82 | 38.82 | 38 | 24 |
| 1736198820 | 40.34 | 5.12 | 14.54 | 37.72 | 40.34 | 37.72 | 836 |
| 1735939620 | 35.22 | -1.22 | -3.35 | 35.28 | 35.28 | 35.22 | 7 |
| 1735853220 | 36.44 | 0.56 | 1.56 | 36.14 | 36.58 | 36.14 | 353 |
| 1735594020 | 35.88 | -0.74 | -2.02 | 37.08 | 37.08 | 35.86 | 1494 |
| 1735334820 | 36.619999 | -1.2 | -3.17 | 39.74 | 39.74 | 36.619999 | 153 |
| 1734989220 | 37.82 | 0 | 0.00 | 37.82 | 37.82 | 37.82 | 0 |
| 1734730020 | 37.82 | -0.52 | -1.36 | 35.58 | 37.82 | 35.58 | 190 |
| 1734643620 | 38.34 | -2.58 | -6.30 | 39.52 | 39.52 | 37.44 | 232 |
| 1734557220 | 40.92 | 0.24 | 0.59 | 40.92 | 40.92 | 40.92 | 147 |
| 1734470820 | 40.68 | -0.66 | -1.60 | 40.68 | 40.68 | 40.68 | 150 |
| 1734384420 | 41.34 | -1.66 | -3.86 | 42.619999 | 42.619999 | 35.159999 | 5034 |
| 1734125220 | 43 | -2.54 | -5.58 | 47.08 | 47.08 | 42.64 | 113 |
| 1734038820 | 45.54 | -1.8 | -3.80 | 46.4 | 46.4 | 45.54 | 200 |
| 1733952420 | 47.34 | 2.6 | 5.81 | 43.94 | 47.34 | 43.94 | 347 |
| 1733866020 | 44.74 | -0.46 | -1.02 | 45.66 | 47.02 | 44.74 | 59 |
| 1733779620 | 45.2 | -1.36 | -2.92 | 46 | 46.34 | 44.34 | 390 |
| 1733520420 | 46.56 | 2.1 | 4.72 | 45.4 | 46.56 | 44.76 | 712 |
| 1733434020 | 44.46 | -2.94 | -6.20 | 47.28 | 49.02 | 44.46 | 903 |
| 1733347620 | 47.4 | 3.48 | 7.92 | 44.5 | 47.82 | 44.5 | 566 |
| 1733261220 | 43.92 | 4.68 | 11.93 | 39.06 | 44.02 | 39.06 | 369 |
| 1733174820 | 39.24 | -1.1 | -2.73 | 39.82 | 41.799999 | 39.24 | 401 |
| 1732915620 | 40.34 | 5.76 | 16.66 | 33.6 | 40.34 | 33.6 | 433 |
| 1732829220 | 34.58 | 0.74 | 2.19 | 33.86 | 34.58 | 33.86 | 255 |
| 1732742820 | 33.84 | -4.88 | -12.60 | 34.08 | 34.68 | 33.84 | 325 |
| 1732656420 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 0 |
| 1732570020 | 38.72 | 1.44 | 3.86 | 39.5 | 39.5 | 38.72 | 558 |
| 1732310820 | 37.28 | -1.2 | -3.12 | 38.5 | 38.6 | 36.18 | 1519 |
| 1732224420 | 38.479999 | 9.28 | 31.78 | 31.84 | 38.979999 | 31.84 | 2176 |
| 1732138020 | 29.2 | 1.7 | 6.18 | 29.2 | 29.2 | 29.2 | 2 |
| 1732051620 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731965220 | 27.5 | -1.16 | -4.05 | 26.4 | 27.5 | 26.4 | 245 |
| 1731705960 | 28.66 | 0.62 | 2.21 | 30.02 | 30.02 | 28.66 | 55 |
| 1731619560 | 28.04 | 2 | 7.68 | 25.76 | 28.04 | 25.76 | 434 |
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
