Premium
Alpha and Omega Semiconductor Ltd (AOY)
TG
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 | 1.54 | 4.26120641948 | 36.14 | 40.34 | 35.22 | 275 | 38.98606544 | DE |
| 4 | -8.72 | -18.7931034483 | 46.4 | 47.08 | 35.159999 | 649 | 39.95201362 | DE |
| 12 | 3.200001 | 9.28074562879 | 34.479999 | 49.02 | 24.08 | 571 | 35.56134448 | DE |
| 26 | 3.4 | 9.91831971995 | 34.28 | 49.02 | 24.08 | 456 | 35.60963188 | DE |
| 52 | 13.31 | 54.6163315552 | 24.37 | 49.02 | 18.75 | 363 | 33.54232997 | DE |
| 156 | 8.44 | 28.8645690834 | 29.24 | 49.02 | 18.75 | 317 | 32.79907838 | DE |
| 260 | 8.44 | 28.8645690834 | 29.24 | 49.02 | 18.75 | 317 | 32.79907838 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731533160 | 26.04 | 1.28 | 5.17 | 25.34 | 26.04 | 25.34 | 30 |
| 1731446820 | 24.76 | -1.84 | -6.92 | 26.7 | 26.76 | 24.4 | 1227 |
| 1731360420 | 26.6 | 2.1 | 8.57 | 25.08 | 26.6 | 24.6 | 1003 |
| 1731101220 | 24.5 | -0.86 | -3.39 | 25.04 | 25.52 | 24.5 | 312 |
| 1731014760 | 25.36 | -0.12 | -0.47 | 25.7 | 25.7 | 25.12 | 130 |
| 1730928360 | 25.48 | 0.98 | 4.00 | 25.1 | 25.84 | 24.6 | 1331 |
| 1730841960 | 24.5 | -7.18 | -22.66 | 30 | 30 | 24.08 | 2967 |
| 1730755560 | 31.68 | -0.38 | -1.19 | 30.88 | 31.68 | 30.88 | 181 |
| 1730496360 | 32.06 | 1.58 | 5.18 | 30.8 | 32.92 | 30.8 | 254 |
| 1730409960 | 30.48 | -1.98 | -6.10 | 32.28 | 32.28 | 30.48 | 933 |
| 1730323560 | 32.46 | -1.72 | -5.03 | 34.02 | 34.02 | 32.46 | 330 |
| 1730237160 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1730150760 | 34.18 | 0.2 | 0.59 | 34.18 | 34.18 | 34.18 | 24 |
| 1729888020 | 33.979999 | 1.44 | 4.43 | 33.979999 | 33.979999 | 33.979999 | 100 |
| 1729801560 | 32.54 | -0.84 | -2.52 | 32.54 | 32.54 | 32.54 | 100 |
| 1729715160 | 33.38 | -0.2 | -0.60 | 33.38 | 33.38 | 33.38 | 10 |
| 1729628760 | 33.58 | -0.9 | -2.61 | 33.9 | 33.9 | 33.58 | 125 |
| 1729542360 | 34.479999 | 0.12 | 0.35 | 34.479999 | 34.479999 | 34.479999 | 100 |
| 1729283160 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1729196760 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1729110360 | 34.36 | -0.3 | -0.87 | 34.06 | 34.36 | 34.06 | 400 |
| 1729023960 | 34.659999 | -0.12 | -0.35 | 34.02 | 34.659999 | 34.02 | 122 |
| 1728937620 | 34.78 | 1.82 | 5.52 | 35.619999 | 35.619999 | 34.78 | 210 |
| 1728678360 | 32.96 | 0.48 | 1.48 | 32.96 | 32.96 | 32.96 | 100 |
| 1728591960 | 32.479999 | 0.44 | 1.37 | 32.82 | 33.5 | 32.479999 | 178 |
| 1728505560 | 32.04 | -0.94 | -2.85 | 33.08 | 33.08 | 32.04 | 117 |
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
