Premium
On Semiconductor Corp (O2NS34)
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 | -21.08 | -26.2352209085 | 80.35 | 84 | 57.77 | 864 | 76.1917786 | DR |
| 4 | -19.77 | -25.0126518219 | 79.04 | 85.27 | 57.77 | 1028 | 75.87080612 | DR |
| 12 | 19.14 | 47.6949912783 | 40.13 | 85.27 | 40.13 | 842 | 74.16347788 | DR |
| 26 | 21.25 | 55.8916359811 | 38.02 | 85.27 | 36.4 | 630 | 64.84645485 | DR |
| 52 | 23.25 | 64.5474736258 | 36.02 | 85.27 | 30.52 | 562 | 55.42828851 | DR |
| 156 | 6.2 | 11.6826832485 | 53.07 | 85.27 | 24.53 | 581 | 49.24953756 | DR |
| 260 | 22.66 | 61.8956569243 | 36.61 | 85.27 | 24.53 | 556 | 48.07905028 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782509400 | 59.27 | -17.29 | -22.58 | 61.25 | 61.53 | 57.77 | 1621 |
| 1782423000 | 76.56 | 2.56 | 3.46 | 77.6 | 78.4 | 76.56 | 1262 |
| 1782336540 | 74 | -2 | -2.63 | 77.28 | 77.28 | 74 | 1012 |
| 1782250200 | 76 | -7.68 | -9.18 | 78 | 78 | 76 | 1653 |
| 1782163800 | 83.68 | 3.5 | 4.37 | 80 | 84 | 80 | 146 |
| 1781904600 | 80.18 | 1.58 | 2.01 | 80.35 | 80.73 | 76.07 | 245 |
| 1781818140 | 78.6 | 5.57 | 7.63 | 78.57 | 78.6 | 76.99 | 587 |
| 1781731740 | 73.03 | -2.97 | -3.91 | 73.36 | 73.36 | 73.03 | 332 |
| 1781645400 | 76 | -2.69 | -3.42 | 79.12 | 80.07 | 76 | 446 |
| 1781559000 | 78.69 | 4.57 | 6.17 | 78.2 | 78.69 | 78.2 | 86 |
| 1781299800 | 74.12 | 1.74 | 2.40 | 73.54 | 75.04 | 73.23 | 7430 |
| 1781213400 | 72.38 | 1.27 | 1.79 | 73.26 | 73.26 | 72.38 | 1144 |
| 1781126940 | 71.11 | -2.56 | -3.47 | 71.22 | 71.22 | 71.11 | 801 |
| 1781040600 | 73.67 | -5.28 | -6.69 | 77.37 | 79.66 | 70.72 | 335 |
| 1780954140 | 78.95 | 2.95 | 3.88 | 76 | 80.02 | 76 | 152 |
| 1780695000 | 76 | -9.15 | -10.75 | 81.03 | 81.03 | 76 | 75 |
| 1780522200 | 85.15 | 5.22 | 6.53 | 82.2 | 85.27 | 82.2 | 1975 |
| 1780435800 | 79.93 | 3.93 | 5.17 | 77.87 | 79.93 | 77.87 | 51 |
| 1780349400 | 76 | 0.25 | 0.33 | 75.09 | 76 | 74.68 | 1659 |
| 1780090200 | 75.75 | -2.58 | -3.29 | 79.04 | 79.12 | 75.75 | 147 |
| 1780003800 | 78.33 | -0.37 | -0.47 | 78.7 | 79.12 | 76.77 | 163 |
| 1779917400 | 78.7 | -1.87 | -2.32 | 83.7 | 83.7 | 76.8 | 7865 |
| 1779830940 | 80.57 | 5.7 | 7.61 | 77 | 80.95 | 76.33 | 3563 |
| 1779744600 | 74.87 | 4.88 | 6.97 | 74.29 | 74.87 | 74.29 | 267 |
| 1779485400 | 69.99 | 2.24 | 3.31 | 69.99 | 69.99 | 69.99 | 1 |
| 1779398940 | 67.75 | -1.27 | -1.84 | 67.98 | 67.98 | 67.75 | 4 |
| 1779312600 | 69.02 | 2.08 | 3.11 | 69.01 | 69.02 | 68.15 | 5 |
| 1779226140 | 66.94 | -3.77 | -5.33 | 67.45 | 67.45 | 66.94 | 23 |
| 1779139800 | 70.71 | -1.4 | -1.94 | 72.16 | 72.23 | 70.71 | 33 |
| 1778880600 | 72.11 | -1.45 | -1.97 | 71.34 | 72.11 | 71.34 | 291 |
| 1778794140 | 73.56 | 1.51 | 2.10 | 72.62 | 73.95 | 71.29 | 1500 |
| 1778707800 | 72.05 | 9.67 | 15.50 | 70.39 | 72.05 | 70.08 | 228 |
| 1778621400 | 62.38 | -1.65 | -2.58 | 61.75 | 62.38 | 61 | 502 |
| 1778535000 | 64.03 | 1.05 | 1.67 | 63.5 | 64.03 | 63.5 | 104 |
| 1778275800 | 62.98 | 1.54 | 2.51 | 62.94 | 63.06 | 62.8 | 2622 |
| 1778189400 | 61.44 | -1.55 | -2.46 | 61.44 | 61.44 | 61.44 | 8 |
| 1778102940 | 62.99 | 0.82 | 1.32 | 62.99 | 62.99 | 62.99 | 1 |
| 1778016600 | 62.17 | -1.01 | -1.60 | 60.26 | 64.129999 | 60.16 | 583 |
| 1777930200 | 63.18 | -0.06 | -0.09 | 65 | 65 | 63.18 | 61 |
| 1777584600 | 63.24 | 1.55 | 2.51 | 63.24 | 63.24 | 63.24 | 20 |
| 1777498140 | 61.69 | 3.39 | 5.81 | 62.6 | 62.6 | 61.49 | 149 |
| 1777411800 | 58.3 | 4.04 | 7.45 | 58.14 | 58.3 | 58.08 | 8 |
| 1777325400 | 54.26 | 0 | 0.00 | 54.26 | 54.26 | 54.26 | 0 |
| 1777066200 | 54.26 | 0 | 0.00 | 54.26 | 54.26 | 54.26 | 0 |
| 1776979800 | 54.26 | 0 | 0.00 | 54.26 | 54.26 | 54.26 | 0 |
| 1776893400 | 54.26 | 1.68 | 3.20 | 54.27 | 54.27 | 54.26 | 937 |
| 1776720600 | 52.58 | 3.17 | 6.42 | 52.56 | 52.58 | 52.56 | 800 |
| 1776461400 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1776375000 | 49.41 | 4.6 | 10.27 | 48.07 | 49.41 | 48.07 | 270 |
| 1776288600 | 44.81 | 1.25 | 2.87 | 44.81 | 44.81 | 44.81 | 4 |
| 1776202200 | 43.56 | 0 | 0.00 | 43.56 | 43.56 | 43.56 | 0 |
| 1776115800 | 43.56 | 0 | 0.00 | 43.56 | 43.56 | 43.56 | 0 |
| 1775856600 | 43.56 | 0 | 0.00 | 43.56 | 43.56 | 43.56 | 0 |
| 1775770200 | 43.56 | 3.03 | 7.48 | 43.57 | 43.57 | 43.56 | 41 |
| 1775683800 | 40.53 | 0 | 0.00 | 40.53 | 40.53 | 40.53 | 0 |
| 1775597400 | 40.53 | 0 | 0.00 | 40.53 | 40.53 | 40.53 | 0 |
| 1775511000 | 40.53 | 1.2 | 3.05 | 40.13 | 40.53 | 40.13 | 5 |
| 1775165340 | 39.33 | 0 | 0.00 | 39.33 | 39.33 | 39.33 | 0 |
| 1775078940 | 39.33 | 0 | 0.00 | 39.33 | 39.33 | 39.33 | 0 |
| 1774992540 | 39.33 | 0.81 | 2.10 | 39.33 | 39.33 | 39.33 | 6 |
| 1774906200 | 38.52 | 0 | 0.00 | 38.52 | 38.52 | 38.52 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
