Premium
Alarum Technologies Ltd (ALAR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 11.25 | -0.25 | -2.17 | 10.87 | 11.3 | 10.61 | 271213 |
| 1735342500 | 11.5 | -0.2 | -1.71 | 11.5 | 11.7336 | 11.27 | 135283 |
| 1735256100 | 11.7 | 0.8 | 7.34 | 10.9 | 12.15 | 10.74 | 290610 |
| 1735077840 | 10.9 | 0.13 | 1.21 | 10.77 | 10.96 | 10.56 | 80826 |
| 1734996900 | 10.77 | -0.4 | -3.58 | 11.17 | 11.4 | 10.68 | 173656 |
| 1734737700 | 11.17 | 0.07 | 0.63 | 10.54 | 11.46 | 10.54 | 125689 |
| 1734651300 | 11.1 | 0.49 | 4.62 | 10.71 | 11.3999 | 10.7 | 188360 |
| 1734564900 | 10.61 | -0.98 | -8.46 | 11.4 | 11.4528 | 10.41 | 406391 |
| 1734478500 | 11.59 | -0.56 | -4.61 | 11.98 | 12.15 | 11.58 | 120200 |
| 1734392100 | 12.15 | 0.33 | 2.79 | 11.53 | 12.34 | 11.53 | 140215 |
| 1734132900 | 11.82 | 0.15 | 1.29 | 11.67 | 11.9899 | 11.29 | 141786 |
| 1734046500 | 11.67 | -0.49 | -4.03 | 12 | 12.1392 | 11.505 | 130279 |
| 1733960100 | 12.16 | -0.14 | -1.14 | 12.25 | 12.61 | 12.11 | 135488 |
| 1733873700 | 12.3 | 0.47 | 3.97 | 11.87 | 12.61 | 11.79 | 147297 |
| 1733787300 | 11.83 | -0.53 | -4.29 | 12.4 | 12.595 | 11.59 | 286577 |
| 1733528100 | 12.36 | -0.02 | -0.16 | 12.4 | 12.64 | 12.12 | 190957 |
| 1733441700 | 12.38 | -0.58 | -4.48 | 12.9 | 13.4 | 12.27 | 175065 |
| 1733355300 | 12.96 | 0.62 | 5.02 | 12.38 | 13 | 12.38 | 246063 |
| 1733268900 | 12.34 | -0.38 | -2.99 | 12.9 | 12.9 | 12.1247 | 147669 |
| 1733182500 | 12.72 | 0.08 | 0.63 | 12.65 | 13.11 | 12.65 | 154938 |
| 1732917840 | 12.64 | -0.31 | -2.39 | 13.01 | 13.18 | 12.51 | 119752 |
| 1732750500 | 12.95 | -0.48 | -3.57 | 13.1 | 13.21 | 12.5 | 230154 |
| 1732664100 | 13.43 | -0.2 | -1.47 | 13.27 | 14.1951 | 13.02 | 228293 |
| 1732577700 | 13.63 | -1.57 | -10.33 | 12.5 | 14.52 | 12.26 | 756356 |
| 1732318500 | 15.2 | 1.91 | 14.37 | 13.5 | 15.94 | 13.3187 | 514597 |
| 1732232100 | 13.29 | 0.77 | 6.15 | 12.6 | 13.5 | 12.53 | 228638 |
| 1732145700 | 12.52 | -0.41 | -3.17 | 12.92 | 12.92 | 12.05 | 193015 |
| 1732059300 | 12.93 | -0.74 | -5.41 | 13.19 | 13.46 | 12.55 | 207617 |
| 1731972900 | 13.67 | -0.6 | -4.20 | 14.18 | 14.26 | 13.3701 | 115404 |
| 1731713700 | 14.27 | 0.33 | 2.37 | 14.18 | 14.81 | 13.57 | 185297 |
| 1731627300 | 13.94 | -1.44 | -9.36 | 15.07 | 15.19 | 13.53 | 289696 |
| 1731540900 | 15.38 | 0.48 | 3.22 | 14.9 | 16.067599 | 14.3501 | 243524 |
| 1731454500 | 14.9 | 0.93 | 6.66 | 14.02 | 15.35 | 13.7 | 289301 |
| 1731368100 | 13.97 | -0.32 | -2.24 | 14.35 | 14.36 | 12.89 | 354429 |
| 1731108900 | 14.29 | -0.14 | -0.97 | 15.01 | 15.01 | 13.87 | 182456 |
| 1731022500 | 14.43 | 1.24 | 9.40 | 13.77 | 14.8804 | 13.44 | 216976 |
| 1730936100 | 13.19 | -0.7 | -5.04 | 14 | 14.05 | 12.89 | 231316 |
| 1730849700 | 13.89 | -0.03 | -0.22 | 13.8 | 14.5 | 13.14 | 189612 |
| 1730763300 | 13.92 | 1.58 | 12.80 | 13.24 | 14.64 | 13 | 405141 |
| 1730500500 | 12.34 | -0.36 | -2.83 | 12.8 | 13.14 | 12.2101 | 175099 |
| 1730414100 | 12.7 | -1.12 | -8.10 | 13.59 | 13.59 | 12.52 | 252545 |
| 1730327700 | 13.82 | -0.37 | -2.61 | 14.23 | 14.75 | 13.51 | 284464 |
| 1730241300 | 14.19 | -0.61 | -4.12 | 14.9 | 15.15 | 13.76 | 273966 |
| 1730154900 | 14.8 | -2.18 | -12.84 | 16.73 | 16.9678 | 14.33 | 495440 |
| 1729895700 | 16.98 | 0.42 | 2.54 | 16.8 | 17.7 | 16.8 | 151489 |
| 1729809300 | 16.559999 | 0.88 | 5.61 | 16.5 | 17.5 | 16.25 | 234130 |
| 1729722900 | 15.68 | -2.74 | -14.88 | 18.59 | 18.89 | 15.31 | 506241 |
| 1729636500 | 18.42 | -0.09 | -0.49 | 18.25 | 19.59 | 18.02 | 316276 |
| 1729550100 | 18.51 | -0.38 | -2.01 | 18.33 | 20.47 | 17.5 | 967379 |
| 1729290900 | 18.89 | 0.76 | 4.19 | 20.49 | 21.5 | 18.68 | 1012249 |
| 1729204500 | 18.13 | 1.49 | 8.95 | 19.38 | 21.47 | 17.7708 | 1614697 |
| 1729118100 | 16.64 | 4.14 | 33.12 | 14.23 | 16.9 | 13.8 | 1168063 |
| 1729031700 | 12.5 | -0.44 | -3.40 | 12.97 | 13.87 | 12.2596 | 623151 |
| 1728945300 | 12.94 | 2.47 | 23.59 | 11.42 | 13.05 | 11.38 | 665233 |
| 1728686100 | 10.47 | 0.91 | 9.52 | 9.41 | 10.84 | 9.41 | 222900 |
| 1728599700 | 9.56 | -0.02 | -0.21 | 9.35 | 9.6 | 9.1401 | 92991 |
| 1728513300 | 9.58 | 0.41 | 4.47 | 9.3 | 9.59 | 8.9742 | 118697 |
| 1728426900 | 9.17 | -0.28 | -2.96 | 9.31 | 9.64 | 9.15 | 97794 |
| 1728340500 | 9.45 | -0.84 | -8.16 | 10.08 | 10.08 | 9.25 | 255091 |
| 1728081300 | 10.29 | -0.1 | -0.96 | 10.44 | 10.685 | 10.17 | 90441 |
| 1727994900 | 10.39 | 0.01 | 0.10 | 10.18 | 10.52 | 10.01 | 82735 |
| 1727908500 | 10.38 | 0.33 | 3.28 | 10 | 10.58 | 9.8984 | 105760 |
| 1727822100 | 10.05 | -0.59 | -5.55 | 10.5 | 10.65 | 9.76 | 195874 |
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
