Datos Histórico Applied Optoelectronics Inc - A59

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-4	-13.1578947368	30.4	32.799999	26.2	805	30.31208609	DE
4	-9.2	-25.8426966292	35.6	37	26.2	345	30.92949362	DE
12	11.2	73.6842105263	15.2	42.2	15.2	1464	31.75616371	DE
26	18.3	225.925925926	8.1	42.2	6	1355	21.46010473	DE
52	12.7	92.700729927	13.7	42.2	6	1354	16.79523136	DE
156	12.4	88.5714285714	14	42.2	6	1594	15.30623383	DE
260	12.4	88.5714285714	14	42.2	6	1594	15.30623383	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1737754020	32	0	0.00	32	32	32	0
1737667620	32	0.4	1.27	32	32	32	5
1737581220	31.6	3.2	11.27	29.6	32.799999	29.6	1438
1737494820	28.4	-0.6	-2.07	30.4	32	28.4	973
1737408420	29	0	0.00	29	29	29	0
1737149220	29	-1.6	-5.23	30.4	30.6	29	258
1737062820	30.6	0.6	2.00	30.6	30.6	30.6	65
1736976420	30	1.2	4.17	30	30	30	40
1736890020	28.8	0	0.00	28.2	28.8	28.2	132
1736803620	28.8	-2.2	-7.10	30.2	30.2	28.8	261
1736544420	31	-0.2	-0.64	31.6	31.6	30.8	676
1736458020	31.2	0	0.00	31.2	31.2	31.2	0
1736371620	31.2	-0.6	-1.89	31.6	31.6	31.2	96
1736285220	31.8	-1.6	-4.79	33	33	31.8	164
1736198820	33.4	-1.6	-4.57	37	37	33.4	786
1735939620	35	2	6.06	34.2	35	34.2	15
1735853220	33	-2.6	-7.30	36	36.4	33	220
1735594020	35.6	-0.8	-2.20	35.6	35.6	35.6	45
1735334820	36.4	1.8	5.20	38.799999	39.4	36.4	921
1734989220	34.6	-1	-2.81	36.4	36.6	34.6	730
1734730020	35.6	3.4	10.56	30.8	35.6	29.2	3414
1734643620	32.2	-2	-5.85	33.799999	34.2	32.2	1026
1734557220	34.2	4	13.25	32.6	34.2	32.4	724
1734470820	30.2	-4.8	-13.71	33.799999	33.799999	30.2	830
1734384420	35	1.2	3.55	35	35	35	3
1734125220	33.799999	2	6.29	33	35.2	33	1200
1734038820	31.8	-0.4	-1.24	31.8	31.8	31.8	45
1733952420	32.2	1.2	3.87	30.2	32.2	30.2	180
1733866020	31	-3.6	-10.40	34	34	31	1814
1733779620	34.6	-2.2	-5.98	37.799999	37.799999	34	582
1733520420	36.799999	4.4	13.58	34.4	38.799999	34.2	901
1733434020	32.4	-9.8	-23.22	41.4	41.4	32.4	3307
1733347620	42.2	3	7.65	40.6	42.2	40.4	10624
1733261220	39.2	-0.4	-1.01	39.2	41.6	37.4	1528
1733174820	39.6	0.8	2.06	40	41.4	39.6	929
1732915620	38.799999	4.2	12.14	36.6	40	35.6	1004
1732829220	34.6	0	0.00	34.6	34.6	34.6	0
1732742820	34.6	-0.2	-0.57	33.4	34.799999	33.4	276
1732656420	34.799999	-1.6	-4.40	36.6	36.6	34.799999	476
1732570020	36.4	-0.2	-0.55	36.4	37.6	34.4	3624
1732310820	36.6	1.6	4.57	34	37.2	34	563
1732224420	35	3.2	10.06	32.2	36.6	32.2	2799
1732138020	31.8	5	18.66	27.6	31.8	27.6	1150
1732051620	26.8	1.8	7.20	26.2	26.8	24.8	9255
1731965220	25	-0.4	-1.57	25.4	25.6	25	2287
1731705960	25.4	-1.4	-5.22	26.8	26.8	25.4	384
1731619560	26.8	1	3.88	24.8	26.8	24.4	1545
1731533160	25.8	0.2	0.78	26.8	27.2	25.8	475
1731446820	25.6	-0.6	-2.29	25.4	27.2	25.2	1187
1731360420	26.2	0.8	3.15	26.2	27.2	24.2	3904
1731101220	25.4	8.8	53.01	18.5	26	17.5	10330
1731014760	16.6	0.8	5.06	15.9	16.6	15.9	559
1730928360	15.8	-0.1	-0.63	15.9	16	15.8	422
1730841960	15.9	0.7	4.61	15.9	15.9	15.9	500
1730755560	15.2	0.3	2.01	15.2	15.2	15.2	51
1730496360	14.9	0.4	2.76	14.9	14.9	14.9	8
1730409960	14.5	-0.5	-3.33	14.5	14.5	14.5	68
1730323560	15	0.5	3.45	14.2	15	13.9	2789
1730237160	14.5	-1.6	-9.94	15.2	15.2	14.5	1673
1730147220	16.1	0	0.00	16.1	16.1	16.1	0

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Applied Optoelectronics Inc (A59)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Applied Optoelectronics Inc (A59) Histórico

Applied Optoelectronics Inc (A59)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación