Premium
Alpha Modus Holdings Inc (AMOD)
NASDAQ
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 | -0.05 | -3.84615384615 | 1.3 | 1.4494 | 1.19 | 75780 | 1.33325052 | CS |
| 4 | -0.35 | -21.875 | 1.6 | 1.64 | 1.02 | 60816 | 1.29791977 | CS |
| 12 | -0.14 | -10.071942446 | 1.39 | 6.0199 | 1.02 | 4727660 | 3.28779485 | CS |
| 26 | -10.05 | -88.9380530973 | 11.3 | 11.3 | 1.02 | 3267705 | 3.27934471 | CS |
| 52 | -10.05 | -88.9380530973 | 11.3 | 11.3 | 1.02 | 3267705 | 3.27934471 | CS |
| 156 | -10.05 | -88.9380530973 | 11.3 | 11.3 | 1.02 | 3267705 | 3.27934471 | CS |
| 260 | -10.05 | -88.9380530973 | 11.3 | 11.3 | 1.02 | 3267705 | 3.27934471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361300 | 1.2001 | -0.09 | -6.97 | 1.25 | 1.33 | 1.2 | 26199 |
| 1745274900 | 1.29 | -0.05 | -3.73 | 1.32 | 1.37 | 1.19 | 56290 |
| 1744929300 | 1.34 | -0.03 | -2.19 | 1.35 | 1.3541 | 1.2059 | 72808 |
| 1744842900 | 1.37 | 0.15 | 12.30 | 1.3 | 1.4494 | 1.2229 | 147795 |
| 1744756500 | 1.22 | -0.04 | -3.17 | 1.22 | 1.3333 | 1.2 | 31511 |
| 1744670100 | 1.26 | 0.16 | 14.55 | 1.16 | 1.3 | 1.1399999 | 112816 |
| 1744410900 | 1.1 | -0.12 | -9.84 | 1.21 | 1.21 | 1.1 | 48218 |
| 1744324500 | 1.22 | 0.11 | 9.91 | 1.1299999 | 1.2797 | 1.09 | 78006 |
| 1744238100 | 1.11 | 0.01 | 0.91 | 1.08 | 1.1993 | 1.02 | 44396 |
| 1744151700 | 1.1 | -0.03 | -2.22 | 1.19 | 1.2 | 1.1 | 32050 |
| 1744065300 | 1.125 | -0.15 | -11.42 | 1.1 | 1.2 | 1.08 | 48547 |
| 1743806100 | 1.27 | -0.05 | -3.79 | 1.28 | 1.3 | 1.17 | 61721 |
| 1743719700 | 1.32 | -0.04 | -2.94 | 1.42 | 1.42 | 1.21 | 43594 |
| 1743633300 | 1.36 | 0.04 | 3.03 | 1.28 | 1.44 | 1.28 | 26835 |
| 1743546900 | 1.32 | 0.03 | 2.33 | 1.26 | 1.4 | 1.26 | 38491 |
| 1743460500 | 1.29 | -0.04 | -3.01 | 1.32 | 1.3722 | 1.2 | 49358 |
| 1743201300 | 1.33 | -0.11 | -7.64 | 1.4 | 1.5 | 1.31 | 73140 |
| 1743114900 | 1.44 | -0.11 | -7.10 | 1.59 | 1.6 | 1.4 | 87639 |
| 1743028500 | 1.55 | -0.06 | -3.92 | 1.6 | 1.6399999 | 1.54 | 74331 |
| 1742942100 | 1.6133 | -0.04 | -2.22 | 1.69 | 1.74 | 1.61 | 64745 |
| 1742855700 | 1.65 | -0.09 | -5.17 | 1.76 | 1.96 | 1.6049 | 320925 |
| 1742596500 | 1.74 | -0.22 | -11.22 | 1.82 | 1.98 | 1.73 | 131905 |
| 1742510100 | 1.96 | 0.2 | 11.36 | 1.7 | 2.05 | 1.6905 | 146226 |
| 1742423700 | 1.76 | 0.16 | 10.00 | 1.62 | 1.88 | 1.6 | 299146 |
| 1742337300 | 1.6 | 0.07 | 4.58 | 1.5 | 1.6 | 1.4646999 | 55586 |
| 1742250900 | 1.53 | -0.13 | -7.83 | 1.76 | 1.77 | 1.48 | 941484 |
| 1741991700 | 1.66 | 0.05 | 3.11 | 1.57 | 1.72 | 1.54 | 58484 |
| 1741905300 | 1.61 | -0.04 | -2.42 | 1.68 | 1.68 | 1.53 | 92728 |
| 1741818900 | 1.65 | 0.3 | 22.22 | 1.4 | 1.79 | 1.3 | 331315 |
| 1741732500 | 1.35 | -0.14 | -9.40 | 1.45 | 1.46 | 1.2501 | 238740 |
| 1741646100 | 1.49 | -0.13 | -8.02 | 1.545 | 1.6093 | 1.42 | 162993 |
| 1741390500 | 1.62 | 0.02 | 1.25 | 1.58 | 1.6299999 | 1.3799999 | 239695 |
| 1741304100 | 1.6 | -0.12 | -6.98 | 1.73 | 1.7401 | 1.56 | 109412 |
| 1741217700 | 1.72 | -0.05 | -2.82 | 1.8 | 1.8533 | 1.7 | 101563 |
| 1741131300 | 1.77 | -0.14 | -7.33 | 1.87 | 1.91 | 1.68 | 156834 |
| 1741044900 | 1.91 | -0.13 | -6.37 | 2.0299999 | 2.17 | 1.8501 | 137657 |
| 1740785700 | 2.04 | 0.06 | 3.03 | 1.94 | 2.08 | 1.93 | 85139 |
| 1740699300 | 1.98 | -0.24 | -10.81 | 2.17 | 2.25 | 1.94 | 166182 |
| 1740612900 | 2.22 | 0.24 | 12.12 | 2 | 2.3643 | 1.93 | 392263 |
| 1740526500 | 1.98 | -0.12 | -5.49 | 2.13 | 2.25 | 1.9 | 232413 |
| 1740440100 | 2.095 | 0.01 | 0.24 | 2.13 | 2.16 | 1.98 | 301833 |
| 1740180900 | 2.09 | -0.38 | -15.38 | 2.41 | 2.5 | 2.05 | 300953 |
| 1740094500 | 2.47 | -0.11 | -4.26 | 2.56 | 2.7393 | 2.3 | 464023 |
| 1740008100 | 2.58 | -0.17 | -6.18 | 2.67 | 2.83 | 2.421 | 355194 |
| 1739921700 | 2.75 | 0.1 | 3.77 | 2.5099999 | 3.282 | 2.5099999 | 934678 |
| 1739576100 | 2.65 | -0.97 | -26.80 | 3.603 | 3.9899 | 2.57 | 3169627 |
| 1739489700 | 3.62 | 1.78 | 96.74 | 3.25 | 6.0199 | 3.14 | 125656104 |
| 1739403300 | 1.84 | -0.05 | -2.65 | 1.89 | 1.94 | 1.77 | 132800 |
| 1739316900 | 1.89 | -0.07 | -3.57 | 1.88 | 2.0099999 | 1.78 | 184752 |
| 1739230500 | 1.96 | -0.41 | -17.30 | 2.23 | 2.37 | 1.82 | 332960 |
| 1738971300 | 2.37 | -0.1 | -4.04 | 2.41 | 2.498 | 2.19 | 273559 |
| 1738884900 | 2.4697 | 0.1 | 4.21 | 2.22 | 2.55 | 2.21 | 178657 |
| 1738798500 | 2.37 | 0.05 | 2.16 | 2.35 | 2.5 | 2.0299999 | 223862 |
| 1738712100 | 2.32 | -0.29 | -11.11 | 3.19 | 3.2 | 2.12 | 8258760 |
| 1738625700 | 2.61 | -0.27 | -9.38 | 2.7 | 2.88 | 2.45 | 421544 |
| 1738366500 | 2.88 | -0.26 | -8.28 | 3.1 | 3.1 | 2.6 | 1615709 |
| 1738280100 | 3.14 | 1.6 | 103.90 | 2.73 | 5.5399 | 2.72 | 125411242 |
| 1738193700 | 1.54 | 0.14 | 10.00 | 1.3899999 | 1.69 | 1.3899999 | 167073 |
| 1738107300 | 1.4 | -0.12 | -7.89 | 1.53 | 1.56 | 1.32 | 54353 |
| 1738020900 | 1.52 | -0.22 | -12.64 | 1.8 | 1.8 | 1.41 | 62633 |
| 1737761700 | 1.74 | -0.11 | -5.95 | 1.74 | 1.86 | 1.61 | 61444 |
| 1737675300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 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
