Premium
On Semiconductor Corp (O2NS34)
BOV
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 | 1.56 | 5.90015128593 | 26.44 | 28 | 26.44 | 153 | 26.90032787 | DR |
| 4 | -0.45 | -1.58172231986 | 28.45 | 28.45 | 24.53 | 608 | 26.68176095 | DR |
| 12 | -8.33 | -22.9287090559 | 36.33 | 40.6 | 24.53 | 450 | 30.83926973 | DR |
| 26 | -22.5 | -44.5544554455 | 50.5 | 56.34 | 24.53 | 1295 | 44.61819859 | DR |
| 52 | -19 | -40.4255319149 | 47 | 56.35 | 24.53 | 1127 | 47.40539587 | DR |
| 156 | -11.73 | -29.5242889504 | 39.73 | 64.9 | 24.53 | 544 | 46.88038575 | DR |
| 260 | -8.61 | -23.5181644359 | 36.61 | 64.9 | 24.53 | 541 | 46.8802723 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1745875800 | 28 | 1.56 | 5.90 | 28 | 28 | 28 | 90 |
| 1745616540 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1745530140 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1745443740 | 26.44 | 0.02 | 0.08 | 26.44 | 26.44 | 26.44 | 215 |
| 1745357400 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1744925400 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1744839000 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1744752600 | 26.42 | -1.66 | -5.91 | 26.55 | 26.6 | 26.42 | 27 |
| 1744666200 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1744407000 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1744320600 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1744234200 | 28.08 | 2.66 | 10.46 | 27.93 | 28.08 | 27.93 | 2 |
| 1744147800 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1744061400 | 25.42 | 0.62 | 2.50 | 24.53 | 25.54 | 24.53 | 52 |
| 1743802200 | 24.8 | -0.98 | -3.80 | 24.99 | 25.23 | 24.8 | 30 |
| 1743715800 | 25.78 | -2.26 | -8.06 | 25.84 | 25.86 | 25.78 | 2645 |
| 1743629340 | 28.04 | 0 | 0.00 | 28.04 | 28.04 | 28.04 | 0 |
| 1743542940 | 28.04 | -0.74 | -2.57 | 28.45 | 28.45 | 28.04 | 1800 |
| 1743456600 | 28.78 | -0.97 | -3.26 | 30.05 | 30.05 | 28.78 | 38 |
| 1743197400 | 29.75 | -3.25 | -9.85 | 30 | 30 | 29.75 | 1383 |
| 1743111000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1743024600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1742938200 | 33 | 0.57 | 1.76 | 32.99 | 33 | 32.99 | 16 |
| 1742851740 | 32.43 | 2.23 | 7.38 | 32.43 | 32.43 | 32.43 | 8 |
| 1742592600 | 30.2 | -0.85 | -2.74 | 30.2 | 30.2 | 30.2 | 3 |
| 1742506200 | 31.05 | -0.33 | -1.05 | 31.05 | 31.05 | 31.05 | 132 |
| 1742419800 | 31.38 | 0 | 0.00 | 31.38 | 31.38 | 31.38 | 0 |
| 1742333400 | 31.38 | 0 | 0.00 | 31.38 | 31.38 | 31.38 | 0 |
| 1742247000 | 31.38 | 0.61 | 1.98 | 31.38 | 31.38 | 31.38 | 280 |
| 1741987800 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
| 1741901400 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
| 1741815000 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
| 1741728600 | 30.77 | -1.42 | -4.41 | 31.09 | 31.09 | 30.77 | 1138 |
| 1741642140 | 32.189999 | 0.53 | 1.67 | 32.159999 | 32.189999 | 32.159999 | 27 |
| 1741382940 | 31.66 | 0 | 0.00 | 31.66 | 31.66 | 31.66 | 0 |
| 1741296540 | 31.66 | -1.22 | -3.71 | 31.66 | 31.66 | 31.66 | 400 |
| 1741210140 | 32.88 | -2.61 | -7.35 | 33.1 | 33.1 | 32.88 | 453 |
| 1740778140 | 35.49 | 0 | 0.00 | 35.49 | 35.49 | 35.49 | 0 |
| 1740691740 | 35.49 | -4.4 | -11.03 | 36.6 | 36.6 | 35.48 | 123 |
| 1740605400 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1740519000 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1740432600 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1740173400 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1740087000 | 39.89 | 0.39 | 0.99 | 40.6 | 40.6 | 39.89 | 12 |
| 1740000540 | 39.5 | 3.21 | 8.85 | 39.5 | 39.5 | 39.5 | 10 |
| 1739914200 | 36.29 | 0 | 0.00 | 36.29 | 36.29 | 36.29 | 0 |
| 1739827800 | 36.29 | 0 | 0.00 | 36.29 | 36.29 | 36.29 | 0 |
| 1739568600 | 36.29 | -0.08 | -0.22 | 35.8 | 36.29 | 35.8 | 2620 |
| 1739482140 | 36.37 | 1.69 | 4.87 | 35.92 | 36.37 | 35.92 | 55 |
| 1739395800 | 34.68 | 0 | 0.00 | 34.68 | 34.68 | 34.68 | 0 |
| 1739309400 | 34.68 | 0.38 | 1.11 | 34.02 | 34.95 | 33.7 | 499 |
| 1739222940 | 34.3 | -3.65 | -9.62 | 34.48 | 34.48 | 34.3 | 10 |
| 1738963740 | 37.95 | 0 | 0.00 | 37.95 | 37.95 | 37.95 | 0 |
| 1738877340 | 37.95 | 1.62 | 4.46 | 37.95 | 37.95 | 37.95 | 90 |
| 1738791000 | 36.33 | 0 | 0.00 | 36.33 | 36.33 | 36.33 | 0 |
| 1738704600 | 36.33 | -0.63 | -1.70 | 36.33 | 36.33 | 36.33 | 440 |
| 1738618200 | 36.96 | -2.01 | -5.16 | 37.5 | 37.5 | 36.96 | 31 |
| 1738358940 | 38.97 | -0.19 | -0.49 | 38.97 | 38.97 | 38.97 | 5 |
| 1738272600 | 39.16 | 0 | 0.00 | 39.16 | 39.16 | 39.16 | 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
