Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Applied Optoelectronics
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 16,38 | -1,40 | -7,87% | 17,58 | 17,5924 | 15,9201 | 3.532.712 |
| 27 Mar 2025 | 17,78 | -1,71 | -8,77% | 19,20 | 19,398 | 17,50 | 3.099.292 |
| 26 Mar 2025 | 19,49 | -2,28 | -10,47% | 21,73 | 21,9999 | 19,40 | 2.966.966 |
| 25 Mar 2025 | 21,77 | -0,51 | -2,29% | 21,91 | 22,4499 | 20,95 | 2.575.042 |
| 24 Mar 2025 | 22,28 | 1,85 | 9,06% | 21,185 | 22,77 | 20,99 | 4.135.623 |
| 21 Mar 2025 | 20,43 | -0,65 | -3,08% | 20,775 | 20,775 | 19,65 | 3.261.191 |
| 20 Mar 2025 | 21,08 | -0,05 | -0,24% | 20,93 | 21,74 | 20,725 | 2.947.887 |
| 19 Mar 2025 | 21,13 | 0,93 | 4,60% | 20,40 | 21,60 | 20,085 | 3.254.288 |
| 18 Mar 2025 | 20,20 | -0,78 | -3,72% | 20,94 | 21,80 | 20,00 | 4.997.302 |
| 17 Mar 2025 | 20,98 | -1,13 | -5,11% | 22,28 | 23,70 | 20,85 | 6.437.576 |
| 14 Mar 2025 | 22,11 | 6,24 | 39,32% | 23,66 | 23,69 | 19,80 | 17.001.209 |
| 13 Mar 2025 | 15,87 | -1,43 | -8,27% | 16,91 | 17,1599 | 15,57 | 6.255.270 |
| 12 Mar 2025 | 17,30 | 2,23 | 14,80% | 16,02 | 18,5099 | 16,02 | 7.319.379 |
| 11 Mar 2025 | 15,07 | 0,92 | 6,50% | 14,11 | 15,29 | 13,98 | 3.018.181 |
| 10 Mar 2025 | 14,15 | -1,67 | -10,56% | 15,07 | 15,091 | 13,8151 | 3.467.954 |
| 08 Mar 2025 | 15,82 | 0,27 | 1,74% | 15,92 | 16,21 | 14,91 | 3.588.733 |
| 07 Mar 2025 | 15,55 | -2,53 | -13,99% | 17,29 | 17,29 | 15,41 | 4.726.795 |
| 06 Mar 2025 | 18,08 | -0,06 | -0,33% | 18,30 | 18,4188 | 17,04 | 3.227.205 |
| 05 Mar 2025 | 18,14 | 0,42 | 2,37% | 17,00 | 18,91 | 16,50 | 7.257.984 |
| 04 Mar 2025 | 17,72 | -4,14 | -18,94% | 22,20 | 22,898 | 17,345 | 7.986.150 |
| 01 Mar 2025 | 21,86 | -2,18 | -9,07% | 23,288 | 23,50 | 20,35 | 5.814.224 |
| 28 Feb 2025 | 24,04 | -1,15 | -4,57% | 24,00 | 26,096 | 22,01 | 7.216.887 |
| 27 Feb 2025 | 25,19 | 1,85 | 7,93% | 24,60 | 26,9724 | 24,60 | 5.940.515 |
| 26 Feb 2025 | 23,34 | -3,98 | -14,57% | 27,70 | 28,95 | 22,27 | 8.268.163 |
| 25 Feb 2025 | 27,32 | 0,28 | 1,04% | 27,82 | 31,00 | 26,76 | 5.807.255 |
| 22 Feb 2025 | 27,04 | -0,46 | -1,67% | 28,69 | 31,695 | 27,01 | 7.233.747 |
| 21 Feb 2025 | 27,50 | 0,17 | 0,62% | 28,30 | 29,42 | 26,82 | 3.754.411 |
| 20 Feb 2025 | 27,33 | 0,90 | 3,41% | 26,56 | 30,14 | 26,50 | 6.104.261 |
| 19 Feb 2025 | 26,43 | 0,53 | 2,05% | 26,19 | 28,52 | 25,40 | 2.453.776 |
| 15 Feb 2025 | 25,90 | -1,14 | -4,22% | 26,54 | 27,0265 | 25,7156 | 2.249.598 |
| 14 Feb 2025 | 27,04 | 2,01 | 8,03% | 25,50 | 27,55 | 25,40 | 2.313.203 |
| 13 Feb 2025 | 25,03 | -2,82 | -10,13% | 27,80 | 28,2328 | 24,71 | 2.736.105 |
| 12 Feb 2025 | 27,85 | -2,67 | -8,75% | 29,29 | 29,7584 | 27,82 | 2.689.987 |
| 11 Feb 2025 | 30,52 | 0,91 | 3,07% | 30,12 | 31,93 | 28,91 | 2.912.774 |
| 08 Feb 2025 | 29,61 | -0,77 | -2,53% | 30,55 | 30,775 | 28,7052 | 1.512.485 |
| 07 Feb 2025 | 30,38 | 2,22 | 7,88% | 28,68 | 30,80 | 28,475 | 2.516.270 |
| 06 Feb 2025 | 28,16 | 1,05 | 3,85% | 26,66 | 29,41 | 26,10 | 2.668.806 |
| 05 Feb 2025 | 27,115 | 1,29 | 4,97% | 24,00 | 27,59 | 22,7201 | 4.611.269 |
| 04 Feb 2025 | 25,83 | -2,09 | -7,49% | 26,27 | 27,26 | 25,50 | 3.201.197 |
| 01 Feb 2025 | 27,92 | -0,15 | -0,53% | 28,48 | 29,32 | 27,41 | 2.094.695 |
| 31 Gen 2025 | 28,07 | 1,54 | 5,80% | 27,14 | 29,00 | 27,14 | 2.261.541 |
| 30 Gen 2025 | 26,53 | -0,14 | -0,52% | 26,50 | 27,01 | 25,50 | 1.995.314 |
| 29 Gen 2025 | 26,67 | 2,13 | 8,68% | 25,08 | 27,07 | 23,65 | 3.457.025 |
| 28 Gen 2025 | 24,54 | -6,15 | -20,04% | 28,58 | 29,72 | 23,94 | 6.358.353 |
| 25 Gen 2025 | 30,69 | -2,61 | -7,84% | 32,85 | 32,85 | 30,64 | 1.898.600 |
| 24 Gen 2025 | 33,30 | 0,00 | 0,00% | 33,30 | 33,30 | 33,30 | 0 |
| 23 Gen 2025 | 33,30 | 3,15 | 10,45% | 31,06 | 34,20 | 30,90 | 3.758.797 |
| 22 Gen 2025 | 30,15 | -0,88 | -2,84% | 33,79 | 35,433 | 29,61 | 6.045.725 |
| 18 Gen 2025 | 31,03 | 0,15 | 0,49% | 31,87 | 32,1097 | 29,88 | 2.358.669 |
| 17 Gen 2025 | 30,88 | -0,30 | -0,96% | 31,95 | 32,43 | 30,84 | 1.928.099 |
| 16 Gen 2025 | 31,18 | 3,39 | 12,20% | 28,77 | 31,29 | 28,60 | 2.655.093 |
| 15 Gen 2025 | 27,79 | -1,20 | -4,14% | 29,87 | 29,91 | 27,00 | 2.623.229 |
| 14 Gen 2025 | 28,99 | -2,61 | -8,26% | 30,26 | 30,30 | 28,40 | 2.203.768 |
| 11 Gen 2025 | 31,60 | -0,77 | -2,38% | 31,95 | 32,10 | 30,34 | 1.716.374 |
| 09 Gen 2025 | 32,37 | -0,61 | -1,85% | 32,70 | 34,005 | 31,8935 | 2.644.423 |
| 08 Gen 2025 | 32,98 | -0,95 | -2,80% | 33,98 | 34,65 | 32,51 | 1.969.482 |
| 07 Gen 2025 | 33,93 | -3,97 | -10,47% | 39,50 | 39,85 | 33,53 | 4.634.567 |
| 04 Gen 2025 | 37,90 | 2,30 | 6,46% | 35,85 | 38,63 | 35,32 | 2.404.195 |
| 03 Gen 2025 | 35,60 | -1,26 | -3,42% | 35,97 | 37,3274 | 33,14 | 3.484.817 |
| 01 Gen 2025 | 36,86 | 0,62 | 1,71% | 36,40 | 37,70 | 35,96 | 2.301.836 |
| 31 Dic 2024 | 36,24 | -1,50 | -3,97% | 36,98 | 36,99 | 34,19 | 2.055.246 |
