Premium
Super Micro Computer Inc (MS51)
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 | -4.45 | -13.9280125196 | 31.95 | 33.04 | 26.11 | 161254 | 27.79647165 | DE |
| 4 | -1.99 | -6.7480501865 | 29.49 | 37.1 | 26.11 | 127051 | 30.60188265 | DE |
| 12 | 3.95 | 16.7728237792 | 23.55 | 46.6 | 16.375 | 319432 | 31.64087989 | DE |
| 26 | -11.5 | -29.4871794872 | 39 | 46.88 | 16.375 | 297733 | 32.45852225 | DE |
| 52 | -11.5 | -29.4871794872 | 39 | 46.88 | 16.375 | 297733 | 32.45852225 | DE |
| 156 | -11.5 | -29.4871794872 | 39 | 46.88 | 16.375 | 297733 | 32.45852225 | DE |
| 260 | -11.5 | -29.4871794872 | 39 | 46.88 | 16.375 | 297733 | 32.45852225 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 27.47 | -0.02 | -0.07 | 27.6 | 29.61 | 27.34 | 197376 |
| 1738272420 | 27.49 | 0.78 | 2.92 | 27.05 | 27.58 | 26.66 | 76404 |
| 1738186020 | 26.71 | -0.33 | -1.22 | 27.6 | 27.98 | 26.56 | 136825 |
| 1738099620 | 27.04 | -0.57 | -2.06 | 28.43 | 28.88 | 26.11 | 227381 |
| 1738013220 | 27.61 | -4.22 | -13.26 | 30.28 | 30.43 | 27.12 | 267966 |
| 1737754020 | 31.83 | -0.13 | -0.41 | 31.95 | 33.04 | 31.54 | 97693 |
| 1737667620 | 31.96 | -0.59 | -1.81 | 32.28 | 32.5 | 31.51 | 121495 |
| 1737581220 | 32.549999 | 1.46 | 4.70 | 32.189999 | 33.52 | 31.41 | 229235 |
| 1737494820 | 31.09 | 1.14 | 3.81 | 30.45 | 32.2 | 29.91 | 160164 |
| 1737408420 | 29.95 | -0.1 | -0.33 | 30.49 | 30.5 | 29.7 | 62711 |
| 1737149220 | 30.05 | -0.23 | -0.76 | 30.18 | 30.94 | 30 | 63639 |
| 1737062820 | 30.28 | 0.09 | 0.30 | 30.79 | 31.91 | 30.01 | 105566 |
| 1736976420 | 30.19 | 0.56 | 1.89 | 29.77 | 30.67 | 29.56 | 80610 |
| 1736890020 | 29.63 | -0.77 | -2.53 | 30.98 | 31.49 | 29.55 | 96813 |
| 1736803620 | 30.4 | -1.6 | -5.00 | 32.1 | 32.1 | 28.44 | 108860 |
| 1736544420 | 32 | 0 | 0.00 | 32.4 | 33.18 | 31.01 | 99902 |
| 1736458020 | 32 | 0.36 | 1.14 | 31.41 | 32.96 | 31.21 | 52945 |
| 1736371620 | 31.64 | -1.64 | -4.93 | 33.69 | 34.15 | 30.78 | 103571 |
| 1736285220 | 33.28 | -1.9 | -5.40 | 35.25 | 35.43 | 32.88 | 116319 |
| 1736198820 | 35.18 | 2.88 | 8.92 | 32.79 | 37.1 | 32.61 | 219907 |
| 1735939620 | 32.299999 | 3.04 | 10.39 | 29.49 | 32.4 | 29.16 | 113016 |
| 1735853220 | 29.26 | -0.71 | -2.37 | 29.6 | 30.41 | 29.18 | 73982 |
| 1735594020 | 29.97 | -0.63 | -2.06 | 30.1 | 30.7 | 29.86 | 44070 |
| 1735334820 | 30.6 | -0.55 | -1.77 | 31.96 | 32.38 | 30.4 | 110944 |
| 1734989220 | 31.15 | 0.83 | 2.74 | 30.73 | 31.29 | 30.34 | 73572 |
| 1734730020 | 30.32 | 0.12 | 0.40 | 29.88 | 32.189999 | 28.36 | 148497 |
| 1734643620 | 30.2 | -0.9 | -2.89 | 31.39 | 32.189999 | 29.7 | 148130 |
| 1734557220 | 31.1 | -0.99 | -3.09 | 32.229999 | 33.11 | 30.89 | 199164 |
| 1734470820 | 32.09 | 0.28 | 0.88 | 31.55 | 33.64 | 31.02 | 129284 |
| 1734384420 | 31.81 | -2.93 | -8.43 | 30.95 | 33.5 | 29.47 | 495572 |
| 1734125220 | 34.74 | -1.4 | -3.87 | 36.4 | 36.49 | 33.95 | 289057 |
| 1734038820 | 36.14 | -0.37 | -1.01 | 36.01 | 37.799999 | 35.6 | 180231 |
| 1733952420 | 36.51 | -2.01 | -5.22 | 38.52 | 38.99 | 34.31 | 439779 |
| 1733866020 | 38.52 | -3.37 | -8.04 | 42.19 | 42.99 | 37.82 | 426824 |
| 1733779620 | 41.89 | 0.24 | 0.58 | 45.3 | 46.6 | 41.88 | 706018 |
| 1733520420 | 41.65 | 2.88 | 7.43 | 39.39 | 42.5 | 39.1 | 406133 |
| 1733434020 | 38.77 | -1.03 | -2.59 | 39.34 | 40.78 | 38.69 | 236939 |
| 1733347620 | 39.799999 | 1.5 | 3.92 | 37.979999 | 40.35 | 37.5 | 436777 |
| 1733261220 | 38.299999 | -1.75 | -4.37 | 41.7 | 43.79 | 37.1 | 1584171 |
| 1733174820 | 40.049999 | 9.16 | 29.65 | 30.9 | 41.95 | 29.79 | 996923 |
| 1732915620 | 30.89 | -2.51 | -7.51 | 33.479999 | 33.72 | 27.6 | 393674 |
| 1732829220 | 33.4 | 0.17 | 0.51 | 33.11 | 33.54 | 33.11 | 46455 |
| 1732742820 | 33.229999 | 0.55 | 1.68 | 33.189999 | 35.18 | 32.61 | 313405 |
| 1732656420 | 32.68 | -3.96 | -10.81 | 35.97 | 36.89 | 32.4 | 477541 |
| 1732570020 | 36.64 | 4.82 | 15.15 | 33.29 | 37.38 | 32.75 | 875537 |
| 1732310820 | 31.82 | 3.52 | 12.44 | 28.2 | 32.99 | 27.58 | 733497 |
| 1732224420 | 28.3 | 3.86 | 15.79 | 24.37 | 29.09 | 24.01 | 486584 |
| 1732138020 | 24.44 | -2.2 | -8.26 | 27 | 27.49 | 23.62 | 491966 |
| 1732051620 | 26.64 | 6.24 | 30.59 | 28.42 | 30.51 | 24 | 1227542 |
| 1731965220 | 20.399999 | 2.62 | 14.74 | 20.6 | 22.54 | 18.5 | 805178 |
| 1731705960 | 17.78 | 0.62 | 3.58 | 16.76 | 17.86 | 16.375 | 207924 |
| 1731619560 | 17.165 | -2.07 | -10.76 | 17.8 | 18.18 | 16.465 | 489026 |
| 1731533160 | 19.235 | -1.11 | -5.43 | 20.3 | 20.59 | 19.235 | 267200 |
| 1731446820 | 20.34 | -1.41 | -6.48 | 21.75 | 21.94 | 20.329999 | 198979 |
| 1731360420 | 21.75 | -1.1 | -4.81 | 22.81 | 23.3 | 20.04 | 419051 |
| 1731101220 | 22.85 | -0.7 | -2.97 | 23.55 | 25.99 | 22.16 | 468111 |
| 1731014760 | 23.55 | 2.41 | 11.40 | 21.16 | 23.89 | 20.559999 | 378696 |
| 1730928360 | 21.14 | -4.16 | -16.44 | 21.78 | 22.2 | 18.855 | 838560 |
| 1730841960 | 25.3 | 1.34 | 5.59 | 23.95 | 25.5 | 23.02 | 250667 |
| 1730755560 | 23.96 | 0.01 | 0.04 | 23.84 | 25.6 | 21.92 | 281809 |
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
