Premium
Synaptics Inc Dl 0 001 (SJN)
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 | 0.22 | 0.373641304348 | 58.88 | 59.1 | 56.68 | 28 | 57.87290909 | DE |
| 4 | -11.94 | -16.8074324324 | 71.04 | 71.099999 | 56.68 | 197 | 63.16030393 | DE |
| 12 | -15.499999 | -20.7774788308 | 74.599999 | 84.38 | 56.68 | 186 | 70.59919354 | DE |
| 26 | -9.54 | -13.8986013986 | 68.64 | 84.38 | 56.68 | 133 | 71.35169314 | DE |
| 52 | -30.1 | -33.7443946188 | 89.2 | 93.1 | 56.68 | 94 | 73.2586286 | DE |
| 156 | -21.8 | -26.9468479604 | 80.9 | 109.8 | 56.68 | 96 | 81.71034933 | DE |
| 260 | -21.8 | -26.9468479604 | 80.9 | 109.8 | 56.68 | 96 | 81.71034933 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1742246820 | 57 | -0.92 | -1.59 | 57 | 57 | 57 | 15 |
| 1741987620 | 57.92 | 0.98 | 1.72 | 56.68 | 57.92 | 56.68 | 77 |
| 1741901220 | 56.94 | -2.02 | -3.43 | 56.94 | 56.94 | 56.94 | 5 |
| 1741814820 | 58.96 | -0.54 | -0.91 | 58.88 | 58.96 | 58.88 | 13 |
| 1741728420 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1741642020 | 59.5 | 0.74 | 1.26 | 62.08 | 62.08 | 59.5 | 1112 |
| 1741382820 | 58.76 | 1.82 | 3.20 | 58.76 | 58.76 | 58.76 | 1 |
| 1741296420 | 56.94 | -0.12 | -0.21 | 57.74 | 57.74 | 56.94 | 24 |
| 1741210020 | 57.06 | -2.1 | -3.55 | 58.6 | 58.6 | 57.06 | 86 |
| 1741123620 | 59.16 | -3.04 | -4.89 | 60.52 | 60.52 | 58.32 | 90 |
| 1741037220 | 62.2 | -1.6 | -2.51 | 62.2 | 62.2 | 62.2 | 14 |
| 1740778020 | 63.8 | -0.62 | -0.96 | 62.34 | 63.8 | 62.2 | 413 |
| 1740691620 | 64.42 | -0.6 | -0.92 | 64.879999 | 64.879999 | 64.42 | 230 |
| 1740605220 | 65.019999 | -0.32 | -0.49 | 65.019999 | 65.22 | 65.019999 | 180 |
| 1740518820 | 65.34 | -3.84 | -5.55 | 65.92 | 65.92 | 64.72 | 813 |
| 1740432420 | 69.18 | 0.56 | 0.82 | 69.18 | 69.18 | 69.18 | 2 |
| 1740173220 | 68.62 | -2.48 | -3.49 | 69.72 | 69.9 | 68.62 | 296 |
| 1740086820 | 71.099999 | 0.72 | 1.02 | 69.68 | 71.099999 | 69.68 | 140 |
| 1740000420 | 70.38 | -0.32 | -0.45 | 71.04 | 71.04 | 70.38 | 42 |
| 1739914020 | 70.7 | 0.76 | 1.09 | 70.599999 | 70.7 | 70.599999 | 41 |
| 1739827620 | 69.94 | 0.86 | 1.24 | 69.52 | 69.94 | 69.52 | 107 |
| 1739568420 | 69.08 | -0.62 | -0.89 | 69.739999 | 69.739999 | 69.02 | 194 |
| 1739482020 | 69.7 | 1 | 1.46 | 69.62 | 70 | 68 | 999 |
| 1739395620 | 68.7 | 2.96 | 4.50 | 66.56 | 68.7 | 65.72 | 211 |
| 1739309220 | 65.739999 | -1.7 | -2.52 | 66.44 | 66.44 | 65.739999 | 110 |
| 1739222820 | 67.44 | -0.86 | -1.26 | 68.94 | 70.12 | 67.44 | 101 |
| 1738963620 | 68.3 | -4.14 | -5.72 | 68.08 | 68.3 | 67.58 | 235 |
| 1738877220 | 72.44 | 1.78 | 2.52 | 72.88 | 74.04 | 72.44 | 123 |
| 1738790820 | 70.66 | 0.04 | 0.06 | 70.38 | 70.66 | 70.38 | 89 |
| 1738704420 | 70.62 | -11.12 | -13.60 | 78.06 | 78.06 | 70.62 | 222 |
| 1738618020 | 81.739999 | -2.44 | -2.90 | 81.72 | 81.739999 | 80.56 | 105 |
| 1738358820 | 84.18 | 0.96 | 1.15 | 84.18 | 84.18 | 84.18 | 8 |
| 1738272420 | 83.22 | -0.9 | -1.07 | 84.38 | 84.38 | 83.22 | 7 |
| 1738186020 | 84.12 | 7.62 | 9.96 | 82.819999 | 84.12 | 81 | 115 |
| 1738099620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1738013220 | 76.5 | -4.78 | -5.88 | 75.16 | 76.5 | 75.16 | 195 |
| 1737754020 | 81.28 | 0 | 0.00 | 81.28 | 81.28 | 81.28 | 0 |
| 1737667620 | 81.28 | -0.68 | -0.83 | 80.54 | 81.28 | 80.54 | 67 |
| 1737581220 | 81.959999 | 1.86 | 2.32 | 83.34 | 83.34 | 81.959999 | 30 |
| 1737494820 | 80.099999 | 0.02 | 0.02 | 80.099999 | 80.099999 | 80.099999 | 60 |
| 1737408420 | 80.08 | 0 | 0.00 | 80.08 | 80.08 | 80.08 | 0 |
| 1737149220 | 80.08 | -0.52 | -0.65 | 80.08 | 80.08 | 80.08 | 515 |
| 1737062820 | 80.599999 | 3.46 | 4.49 | 80.599999 | 80.599999 | 80.599999 | 60 |
| 1736976420 | 77.14 | 5.5 | 7.68 | 77.14 | 77.14 | 77.14 | 40 |
| 1736890020 | 71.64 | -1.04 | -1.43 | 73.4 | 73.4 | 71.64 | 85 |
| 1736803620 | 72.68 | -0.82 | -1.12 | 73.959999 | 73.959999 | 72.68 | 71 |
| 1736544420 | 73.5 | -2.02 | -2.67 | 75.52 | 75.52 | 73.5 | 80 |
| 1736458020 | 75.52 | -2.72 | -3.48 | 75.52 | 75.52 | 75.52 | 10 |
| 1736371620 | 78.239999 | -0.76 | -0.96 | 79.319999 | 79.319999 | 78.239999 | 121 |
| 1736285220 | 79 | -2.12 | -2.61 | 78.86 | 80 | 78.86 | 642 |
| 1736198820 | 81.12 | 2.66 | 3.39 | 79 | 81.48 | 79 | 191 |
| 1735939620 | 78.459999 | -1.58 | -1.97 | 81.8 | 81.8 | 78 | 552 |
| 1735853220 | 80.04 | 6.78 | 9.25 | 75.06 | 80.48 | 75.06 | 461 |
| 1735594020 | 73.26 | -0.96 | -1.29 | 73.42 | 73.42 | 73.26 | 3 |
| 1735334820 | 74.22 | 2.7 | 3.78 | 74.599999 | 74.599999 | 74.22 | 72 |
| 1734989220 | 71.52 | -1.12 | -1.54 | 71.58 | 72.56 | 71.52 | 16 |
| 1734730020 | 72.64 | -0.44 | -0.60 | 70.94 | 73.319999 | 70.64 | 174 |
| 1734643620 | 73.08 | 0.1 | 0.14 | 73.08 | 73.08 | 73.08 | 10 |
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
