Premium
Monolithic Power System Inc (M2PR34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 2.73950131234 | 60.96 | 62.63 | 60.96 | 3 | 62.63 | DR |
| 4 | 0.77 | 1.2447462011 | 61.86 | 67.49 | 60.72 | 95 | 64.10119335 | DR |
| 12 | -10.45 | -14.2993979201 | 73.08 | 73.08 | 54.09 | 1188 | 60.13809173 | DR |
| 26 | -13.37 | -17.5921052632 | 76 | 89.19 | 54.09 | 800 | 60.71023837 | DR |
| 52 | 12.59 | 25.1598721023 | 50.04 | 89.19 | 50.04 | 786 | 61.07945083 | DR |
| 156 | 26.79 | 74.7488839286 | 35.84 | 89.19 | 29.41 | 325 | 56.9906895 | DR |
| 260 | 26.79 | 74.7488839286 | 35.84 | 89.19 | 29.41 | 325 | 56.9906895 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 62.63 | 0 | 0.00 | 62.63 | 62.63 | 62.63 | 0 |
| 1738272540 | 62.63 | -4.86 | -7.20 | 60.96 | 62.63 | 60.96 | 3 |
| 1738186140 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1738099740 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1738013340 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1737754140 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1737667740 | 67.49 | 2.09 | 3.20 | 66.36 | 67.49 | 66.36 | 14 |
| 1737581400 | 65.4 | 0 | 0.00 | 65.4 | 65.4 | 65.4 | 0 |
| 1737495000 | 65.4 | 4.68 | 7.71 | 65.4 | 65.4 | 65.4 | 1 |
| 1737408540 | 60.72 | 0 | 0.00 | 60.72 | 60.72 | 60.72 | 0 |
| 1737149340 | 60.72 | 0 | 0.00 | 60.72 | 60.72 | 60.72 | 0 |
| 1737062940 | 60.72 | -2.23 | -3.54 | 60.93 | 60.93 | 60.72 | 12 |
| 1736976540 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736890140 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736803740 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736544540 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736458140 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736371740 | 62.95 | -2.19 | -3.36 | 62.95 | 62.95 | 62.95 | 300 |
| 1736285340 | 65.14 | 0 | 0.00 | 65.14 | 65.14 | 65.14 | 0 |
| 1736198940 | 65.14 | 3.28 | 5.30 | 65.3 | 65.4 | 65.14 | 331 |
| 1735939740 | 61.86 | 0.17 | 0.28 | 61.86 | 61.86 | 61.86 | 1 |
| 1735853400 | 61.69 | 0 | 0.00 | 61.69 | 61.69 | 61.69 | 0 |
| 1735594200 | 61.69 | 0.43 | 0.70 | 61.88 | 61.88 | 61.69 | 92 |
| 1735335000 | 61.26 | 0 | 0.00 | 61.26 | 61.26 | 61.26 | 0 |
| 1735248600 | 61.26 | 0 | 0.00 | 61.26 | 61.26 | 61.26 | 0 |
| 1734989400 | 61.26 | 0 | 0.00 | 61.26 | 61.26 | 61.26 | 0 |
| 1734730200 | 61.26 | 0 | 0.00 | 61.26 | 61.26 | 61.26 | 0 |
| 1734643800 | 61.26 | -3.09 | -4.80 | 61.26 | 61.26 | 61.26 | 1 |
| 1734557340 | 64.349999 | 0 | 0.00 | 64.349999 | 64.349999 | 64.349999 | 0 |
| 1734470940 | 64.349999 | 0.15 | 0.23 | 64.349999 | 64.349999 | 64.349999 | 2 |
| 1734384540 | 64.2 | 2.9 | 4.73 | 61.5 | 64.2 | 61.5 | 52 |
| 1734125340 | 61.3 | 0.58 | 0.96 | 62.2 | 62.21 | 61.3 | 920 |
| 1734039000 | 60.72 | 0.57 | 0.95 | 61.1 | 61.3 | 60.72 | 1800 |
| 1733952540 | 60.15 | 0 | 0.00 | 60.15 | 60.15 | 60.15 | 0 |
| 1733866140 | 60.15 | 3.09 | 5.42 | 60.15 | 60.15 | 60.15 | 200 |
| 1733779800 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1733520600 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1733434200 | 57.06 | -1.62 | -2.76 | 58.74 | 58.74 | 57.06 | 31 |
| 1733347800 | 58.68 | -0.12 | -0.20 | 59.76 | 59.76 | 58.68 | 971 |
| 1733261340 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
| 1733174940 | 58.8 | 3.44 | 6.21 | 58.8 | 58.8 | 58.8 | 94 |
| 1732915800 | 55.36 | 0 | 0.00 | 55.36 | 55.36 | 55.36 | 0 |
| 1732829400 | 55.36 | 0 | 0.00 | 55.36 | 55.36 | 55.36 | 0 |
| 1732743000 | 55.36 | -0.5 | -0.90 | 54.18 | 55.36 | 54.09 | 5 |
| 1732656600 | 55.86 | -2.58 | -4.41 | 55.86 | 55.86 | 55.86 | 1 |
| 1732570140 | 58.44 | 2.76 | 4.96 | 57.7 | 58.44 | 57.2 | 1606 |
| 1732310940 | 55.68 | -0.72 | -1.28 | 55.68 | 55.68 | 55.68 | 304 |
| 1732224600 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
| 1732051800 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
| 1731965400 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
| 1731619800 | 56.4 | -5.91 | -9.48 | 56.51 | 56.58 | 56.4 | 8015 |
| 1731533340 | 62.31 | 0 | 0.00 | 62.31 | 62.31 | 62.31 | 0 |
| 1731446940 | 62.31 | 0.19 | 0.31 | 61 | 62.31 | 61 | 600 |
| 1731360540 | 62.12 | -10.96 | -15.00 | 58.77 | 62.12 | 57.91 | 14261 |
| 1731101400 | 73.08 | -0.35 | -0.48 | 73.08 | 73.08 | 73.08 | 80 |
| 1731014940 | 73.43 | -0.7 | -0.94 | 73.43 | 73.43 | 73.43 | 1 |
| 1730928600 | 74.13 | 0 | 0.00 | 74.13 | 74.13 | 74.13 | 0 |
| 1730842200 | 74.13 | 0 | 0.00 | 74.13 | 74.13 | 74.13 | 0 |
| 1730755800 | 74.13 | 0 | 0.00 | 74.13 | 74.13 | 74.13 | 0 |
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
