Quotazioni in diretta

Home Investire Azioni U.S.A. NASDAQ ChipMOS Technologies Inc (IMOS) ChipMOS Technologies Inc (IMOS) Storico

ChipMOS Technologies Inc

IMOS

28,03

0,67 (2,45%)

22 Mag 2024 - Chiuso

Dati in Delay di 15 minuti

Borsa: NASDAQ

Tipo: Ricevuta di Deposito

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Mag 2024	28,03	0,67	2,45%	28,01	28,22	27,89	11.271
22 Mag 2024	27,36	0,64	2,40%	27,36	27,519	27,24	12.877
21 Mag 2024	26,72	0,02	0,07%	26,80	27,06	26,62	17.114
18 Mag 2024	26,70	0,07	0,26%	26,55	26,7249	26,495	9.684
17 Mag 2024	26,63	-0,43	-1,59%	26,88	27,205	26,0101	17.036
16 Mag 2024	27,06	0,63	2,38%	26,60	27,06	26,59	7.769
15 Mag 2024	26,43	0,47	1,81%	26,11	26,6899	26,11	21.759
14 Mag 2024	25,96	0,22	0,85%	25,74	26,3485	25,15	28.000
11 Mag 2024	25,74	-2,29	-8,17%	27,01	27,385	24,50	62.292
10 Mag 2024	28,03	0,03	0,11%	27,46	28,3439	27,00	10.716
09 Mag 2024	28,00	-0,04	-0,14%	27,92	28,0599	27,6977	6.938
08 Mag 2024	28,04	-0,15	-0,53%	28,06	28,18	27,8442	4.515
07 Mag 2024	28,19	-0,02	-0,07%	28,03	28,19	27,92	9.697
04 Mag 2024	28,21	-0,38	-1,33%	28,16	28,52	28,14	12.133
03 Mag 2024	28,59	0,74	2,66%	28,02	28,59	28,02	9.016
02 Mag 2024	27,85	-0,04	-0,14%	27,89	28,22	27,64	10.658
01 Mag 2024	27,89	-0,78	-2,72%	27,94	28,33	27,66	9.389
30 Apr 2024	28,67	0,24	0,84%	28,58	28,777	28,57	7.133
27 Apr 2024	28,43	0,09	0,32%	28,43	28,61	28,42	9.653
26 Apr 2024	28,34	-0,06	-0,21%	27,93	28,34	27,93	11.778
25 Apr 2024	28,40	0,31	1,10%	28,68	28,70	28,28	16.951
24 Apr 2024	28,09	0,21	0,75%	28,00	28,27	27,97	8.426
23 Apr 2024	27,88	0,07	0,25%	27,28	27,9184	27,28	16.410
20 Apr 2024	27,81	-0,67	-2,35%	28,00	28,1799	27,555	19.852
19 Apr 2024	28,48	-0,40	-1,39%	28,65	28,65	28,29	6.172
18 Apr 2024	28,88	0,10	0,35%	29,08	29,09	28,85	10.145
17 Apr 2024	28,78	-0,35	-1,20%	28,66	28,80	28,5101	15.702
16 Apr 2024	29,13	-0,72	-2,41%	29,70	29,70	29,09	11.222
13 Apr 2024	29,85	-0,39	-1,29%	30,05	30,05	29,77	11.988
12 Apr 2024	30,24	-0,70	-2,26%	30,42	30,42	30,17	9.023
11 Apr 2024	30,94	0,48	1,58%	30,17	31,095	30,0579	6.536
10 Apr 2024	30,46	0,07	0,23%	30,50	30,65	30,1682	7.553
09 Apr 2024	30,39	-0,19	-0,62%	30,19	30,72	30,13	16.917
06 Apr 2024	30,58	-0,06	-0,20%	30,69	30,80	30,465	9.930
05 Apr 2024	30,64	0,00	0,00%	30,85	31,46	30,38	42.971
04 Apr 2024	30,64	0,13	0,43%	30,60	30,80	30,53	8.489
03 Apr 2024	30,51	-0,20	-0,65%	30,56	30,6958	30,37	7.201
02 Apr 2024	30,71	-0,74	-2,35%	30,78	30,94	30,47	18.253
28 Mar 2024	31,45	0,23	0,74%	31,46	31,60	31,36	16.153
27 Mar 2024	31,22	0,98	3,24%	31,18	31,33	30,80	13.921
26 Mar 2024	30,24	-1,17	-3,72%	30,54	30,54	30,0996	18.483
25 Mar 2024	31,41	-0,47	-1,47%	31,50	31,50	31,2644	12.585
22 Mar 2024	31,88	-0,21	-0,65%	31,80	31,93	31,7501	23.758
21 Mar 2024	32,09	0,67	2,13%	31,91	32,19	31,83	28.693
20 Mar 2024	31,42	0,34	1,09%	31,11	31,53	31,07	24.935
19 Mar 2024	31,08	0,46	1,50%	31,00	31,11	30,87	21.913
18 Mar 2024	30,62	0,43	1,41%	30,21	30,73	30,21	18.326
15 Mar 2024	30,195	0,09	0,28%	30,03	30,2199	30,01	8.009
14 Mar 2024	30,11	-0,65	-2,11%	30,36	30,36	29,77	25.983
13 Mar 2024	30,76	0,00	0,00%	30,93	30,98	30,61	33.780
12 Mar 2024	30,76	0,71	2,36%	30,57	30,86	30,34	27.565
11 Mar 2024	30,05	0,16	0,54%	29,74	30,09	29,74	25.603
09 Mar 2024	29,89	-0,08	-0,27%	29,92	29,946	29,2601	42.155
08 Mar 2024	29,97	0,36	1,22%	29,92	30,00	29,67	46.625
07 Mar 2024	29,61	1,03	3,60%	29,21	29,69	29,21	39.766
06 Mar 2024	28,58	-0,40	-1,38%	28,89	28,89	28,42	22.806
05 Mar 2024	28,98	0,51	1,79%	28,99	29,25	28,7969	47.989
02 Mar 2024	28,47	0,38	1,35%	28,16	28,59	27,89	56.657
01 Mar 2024	28,09	0,30	1,08%	28,03	28,26	28,00	39.140
29 Feb 2024	27,79	-0,11	-0,39%	28,00	28,00	27,73	16.714
28 Feb 2024	27,90	0,06	0,22%	27,96	28,1168	27,84	20.479
27 Feb 2024	27,84	0,27	0,98%	27,73	28,07	27,57	43.540
24 Feb 2024	27,57	-1,35	-4,67%	28,34	28,34	27,50	43.568

ChipMOS Technologies

NLBNPIT203Y5 20240621 23

CVLB Brasil S.A ON

Menhaden Resource Effici...

Goldstone Resources

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea