Premium
Silicon Motion Technology Corp (S9M)
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 | 1.5 | 2.83018867925 | 53 | 54.5 | 53 | 113 | 53.76666667 | DE |
| 4 | 1 | 1.8691588785 | 53.5 | 57.5 | 51 | 189 | 52.31753458 | DE |
| 12 | 1.5 | 2.83018867925 | 53 | 57.5 | 47.8 | 150 | 51.77306315 | DE |
| 26 | -19.5 | -26.3513513514 | 74 | 74 | 47.8 | 118 | 53.26479877 | DE |
| 52 | -5 | -8.40336134454 | 59.5 | 79.5 | 47.8 | 125 | 60.47962906 | DE |
| 156 | 4.5 | 9 | 50 | 79.5 | 47.8 | 112 | 59.99949139 | DE |
| 260 | 4.5 | 9 | 50 | 79.5 | 47.8 | 112 | 59.99949139 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 53.5 | -1 | -1.83 | 53.5 | 53.5 | 53.5 | 250 |
| 1736198820 | 54.5 | 0.5 | 0.93 | 53 | 54.5 | 53 | 120 |
| 1735939620 | 54 | 1 | 1.89 | 54 | 54 | 54 | 40 |
| 1735853220 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 40 |
| 1735594020 | 52.5 | 1 | 1.94 | 52.5 | 52.5 | 52.5 | 109 |
| 1735334820 | 51.5 | -1 | -1.90 | 55 | 55 | 51.5 | 102 |
| 1734989220 | 52.5 | 1.5 | 2.94 | 52.5 | 52.5 | 52.5 | 112 |
| 1734730020 | 51 | -0.5 | -0.97 | 51 | 51 | 51 | 75 |
| 1734643620 | 51.5 | -3.5 | -6.36 | 52.5 | 52.5 | 51 | 1319 |
| 1734557220 | 55 | -2 | -3.51 | 57.5 | 57.5 | 55 | 69 |
| 1734470820 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1734384420 | 57 | 3 | 5.56 | 56.5 | 57 | 56.5 | 31 |
| 1734125220 | 54 | 0.5 | 0.93 | 54 | 54 | 54 | 24 |
| 1734038820 | 53.5 | -0.5 | -0.93 | 53.5 | 53.5 | 53.5 | 167 |
| 1733952420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1733866020 | 54 | 0 | 0.00 | 54 | 54 | 54 | 105 |
| 1733779620 | 54 | -0.5 | -0.92 | 54 | 54 | 54 | 22 |
| 1733520420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733434020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733347620 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 30 |
| 1733261220 | 53.5 | 3 | 5.94 | 51 | 53.5 | 51 | 126 |
| 1733174820 | 50.5 | 0.5 | 1.00 | 50.5 | 50.5 | 50.5 | 79 |
| 1732915620 | 50 | 0.2 | 0.40 | 49.8 | 50 | 49.6 | 450 |
| 1732829220 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1732742820 | 49.8 | -1.2 | -2.35 | 49.8 | 49.8 | 49.8 | 120 |
| 1732656420 | 51 | 0.5 | 0.99 | 53.5 | 53.5 | 51 | 33 |
| 1732570020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1732310820 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1732224420 | 50.5 | 2.7 | 5.65 | 50.5 | 50.5 | 50.5 | 65 |
| 1732138020 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1732051620 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1731965220 | 47.8 | -3.2 | -6.27 | 49.2 | 49.2 | 47.8 | 142 |
| 1731705960 | 51 | 0 | 0.00 | 51 | 51 | 51 | 42 |
| 1731619560 | 51 | 3 | 6.25 | 50 | 51 | 50 | 300 |
| 1731533220 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731446820 | 48 | -1.2 | -2.44 | 48 | 48 | 48 | 30 |
| 1731360420 | 49.2 | -2.8 | -5.38 | 51 | 52 | 48.8 | 238 |
| 1731101160 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1731014760 | 52 | 0 | 0.00 | 52 | 52 | 52 | 904 |
| 1730928360 | 52 | 2.4 | 4.84 | 50.5 | 52 | 50.5 | 50 |
| 1730841960 | 49.6 | 1.2 | 2.48 | 48.2 | 49.6 | 48.2 | 12 |
| 1730755560 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1730496360 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1730409960 | 48.4 | -3.6 | -6.92 | 49.6 | 49.6 | 48.4 | 77 |
| 1730323560 | 52 | -0.5 | -0.95 | 53 | 53 | 52 | 35 |
| 1730237160 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1730150760 | 52.5 | -0.5 | -0.94 | 52 | 52.5 | 52 | 35 |
| 1729888020 | 53 | 1 | 1.92 | 52.5 | 53 | 52.5 | 24 |
| 1729801560 | 52 | -1 | -1.89 | 52 | 52 | 52 | 20 |
| 1729715160 | 53 | 0.5 | 0.95 | 53 | 53 | 52 | 436 |
| 1729628760 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 55 |
| 1729542360 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 220 |
| 1729283160 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 10 |
| 1729196760 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 10 |
| 1729110360 | 53 | -2.5 | -4.50 | 53 | 53 | 53 | 16 |
| 1729023960 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1728937560 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1728678360 | 55.5 | 0.5 | 0.91 | 55.5 | 55.5 | 55.5 | 70 |
| 1728591960 | 55 | 0.5 | 0.92 | 55 | 55 | 55 | 37 |
| 1728505560 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 34 |
| 1728419160 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 46 |
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
