Premium
Onto Innovation Inc. (NNM)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11 | -6.21468926554 | 177 | 178 | 160 | 159 | 166.02641509 | DE |
| 4 | -48 | -22.4299065421 | 214 | 220 | 160 | 239 | 183.73288675 | DE |
| 12 | 9 | 5.73248407643 | 157 | 220 | 150 | 190 | 177.47640967 | DE |
| 26 | -25 | -13.0890052356 | 191 | 220 | 149 | 159 | 177.24825779 | DE |
| 52 | 2 | 1.21951219512 | 164 | 220 | 132 | 119 | 179.50688173 | DE |
| 156 | 2 | 1.21951219512 | 164 | 220 | 132 | 119 | 179.50688173 | DE |
| 260 | 2 | 1.21951219512 | 164 | 220 | 132 | 119 | 179.50688173 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 166 | -1 | -0.60 | 165 | 171 | 165 | 141 |
| 1739827620 | 167 | 0 | 0.00 | 166 | 167 | 166 | 86 |
| 1739568420 | 167 | 3 | 1.83 | 167 | 167 | 165 | 102 |
| 1739482020 | 164 | -1 | -0.61 | 162 | 164 | 160 | 335 |
| 1739395620 | 165 | -5 | -2.94 | 169 | 170 | 165 | 117 |
| 1739309220 | 170 | -7 | -3.95 | 177 | 178 | 170 | 155 |
| 1739222820 | 177 | -3 | -1.67 | 181 | 182 | 176 | 275 |
| 1738963620 | 180 | -24 | -11.76 | 190 | 194 | 177 | 576 |
| 1738877220 | 204 | 2 | 0.99 | 202 | 206 | 200 | 151 |
| 1738790820 | 202 | 7 | 3.59 | 192 | 202 | 192 | 139 |
| 1738704420 | 195 | 0 | 0.00 | 192 | 196 | 192 | 39 |
| 1738618020 | 195 | -3 | -1.52 | 192 | 195 | 187 | 547 |
| 1738358820 | 198 | 1 | 0.51 | 198 | 198 | 198 | 157 |
| 1738272420 | 197 | 13 | 7.07 | 187 | 197 | 187 | 160 |
| 1738186020 | 184 | 7 | 3.95 | 176 | 184 | 176 | 215 |
| 1738099620 | 177 | 2 | 1.14 | 177 | 181 | 174 | 200 |
| 1738013220 | 175 | -27 | -13.37 | 198 | 198 | 172 | 1010 |
| 1737754020 | 202 | -4 | -1.94 | 206 | 208 | 202 | 64 |
| 1737667620 | 206 | -6 | -2.83 | 216 | 220 | 206 | 373 |
| 1737581220 | 212 | 0 | 0.00 | 212 | 212 | 212 | 4 |
| 1737494820 | 212 | 0 | 0.00 | 214 | 214 | 210 | 72 |
| 1737408420 | 212 | 4 | 1.92 | 214 | 214 | 212 | 40 |
| 1737149220 | 208 | 0 | 0.00 | 208 | 210 | 208 | 97 |
| 1737062820 | 208 | 8 | 4.00 | 202 | 208 | 202 | 150 |
| 1736976420 | 200 | 6 | 3.09 | 200 | 200 | 198 | 52 |
| 1736890020 | 194 | 7 | 3.74 | 187 | 194 | 187 | 381 |
| 1736803620 | 187 | 3 | 1.63 | 186 | 187 | 180 | 323 |
| 1736544420 | 184 | -3 | -1.60 | 187 | 187 | 181 | 240 |
| 1736458020 | 187 | 1 | 0.54 | 187 | 187 | 187 | 2 |
| 1736371620 | 186 | -2 | -1.06 | 189 | 189 | 186 | 39 |
| 1736285220 | 188 | -1 | -0.53 | 186 | 189 | 185 | 156 |
| 1736198820 | 189 | 19 | 11.18 | 178 | 189 | 175 | 206 |
| 1735939620 | 170 | 3 | 1.80 | 166 | 170 | 166 | 237 |
| 1735853220 | 167 | 4 | 2.45 | 162 | 167 | 161 | 259 |
| 1735594020 | 163 | 0 | 0.00 | 164 | 166 | 163 | 430 |
| 1735334820 | 163 | -3 | -1.81 | 167 | 167 | 161 | 586 |
| 1734989220 | 166 | 5 | 3.11 | 160 | 166 | 160 | 459 |
| 1734730020 | 161 | -2 | -1.23 | 160 | 161 | 159 | 116 |
| 1734643620 | 163 | -11 | -6.32 | 163 | 163 | 163 | 435 |
| 1734557220 | 174 | 11 | 6.75 | 165 | 174 | 164 | 171 |
| 1734470820 | 163 | -1 | -0.61 | 162 | 165 | 162 | 62 |
| 1734384420 | 164 | 4 | 2.50 | 159 | 164 | 159 | 209 |
| 1734125220 | 160 | 2 | 1.27 | 160 | 160 | 159 | 74 |
| 1734038820 | 158 | -1 | -0.63 | 159 | 159 | 158 | 41 |
| 1733952420 | 159 | 4 | 2.58 | 159 | 159 | 159 | 30 |
| 1733866020 | 155 | -4 | -2.52 | 161 | 161 | 155 | 40 |
| 1733779620 | 159 | 3 | 1.92 | 159 | 159 | 159 | 80 |
| 1733520420 | 156 | -2 | -1.27 | 155 | 156 | 155 | 64 |
| 1733434020 | 158 | -7 | -4.24 | 161 | 161 | 158 | 14 |
| 1733347620 | 165 | 1 | 0.61 | 164 | 166 | 164 | 200 |
| 1733261220 | 164 | 10 | 6.49 | 166 | 166 | 161 | 182 |
| 1733174820 | 154 | -3 | -1.91 | 157 | 157 | 154 | 51 |
| 1732915620 | 157 | 3 | 1.95 | 160 | 160 | 157 | 49 |
| 1732829220 | 154 | 3 | 1.99 | 153 | 154 | 153 | 50 |
| 1732742820 | 151 | -6 | -3.82 | 155 | 155 | 150 | 122 |
| 1732656420 | 157 | -1 | -0.63 | 157 | 157 | 157 | 4 |
| 1732570020 | 158 | 0 | 0.00 | 161 | 161 | 157 | 120 |
| 1732310820 | 158 | -2 | -1.25 | 158 | 158 | 158 | 27 |
| 1732224420 | 160 | 7 | 4.58 | 154 | 160 | 154 | 403 |
| 1732138020 | 153 | -1 | -0.65 | 151 | 153 | 151 | 34 |
| 1732051620 | 154 | 4 | 2.67 | 153 | 154 | 152 | 530 |
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
