Premium
Alarum Technologies Ltd (ALAR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 9.92 | -0.19 | -1.88 | 10.11 | 10.7 | 9.81 | 142642 |
| 1738280100 | 10.11 | 0.31 | 3.16 | 9.85 | 10.39 | 9.73 | 103606 |
| 1738193700 | 9.8 | -0.24 | -2.39 | 10 | 10.03 | 9.4975 | 148100 |
| 1738107300 | 10.04 | 0.54 | 5.68 | 9.49 | 10.2 | 9.43 | 107886 |
| 1738020900 | 9.5 | -0.3 | -3.06 | 9.57 | 9.6199999 | 9.075 | 216067 |
| 1737761700 | 9.8 | -0.21 | -2.10 | 10.11 | 10.13 | 9.67 | 135585 |
| 1737675300 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1737588900 | 10.01 | -0.19 | -1.86 | 10.14 | 10.3399 | 10 | 170292 |
| 1737502500 | 10.2 | -0.18 | -1.73 | 10.41 | 10.46 | 10.01 | 147465 |
| 1737156900 | 10.38 | 0.06 | 0.58 | 10.32 | 10.51 | 10.2427 | 93506 |
| 1737070500 | 10.32 | -0.18 | -1.71 | 10.53 | 10.66 | 10.21 | 99394 |
| 1736984100 | 10.5 | 0.04 | 0.38 | 10.7 | 10.82 | 10.3 | 128291 |
| 1736897700 | 10.46 | 0.16 | 1.55 | 10.7 | 10.7931 | 10.12 | 110465 |
| 1736811300 | 10.3 | -0.32 | -3.01 | 10.46 | 10.55 | 10.11 | 116885 |
| 1736552100 | 10.62 | -0.22 | -2.03 | 10.635 | 10.78 | 10.16 | 132176 |
| 1736379300 | 10.84 | -0.07 | -0.64 | 10.85 | 10.95 | 10.4626 | 82760 |
| 1736292900 | 10.91 | -0.39 | -3.45 | 11.4266 | 11.625 | 10.85 | 80100 |
| 1736206500 | 11.3 | 0.3 | 2.73 | 11.6 | 11.98 | 11.25 | 181597 |
| 1735947300 | 11 | -0.15 | -1.35 | 11.065 | 11.4 | 10.86 | 87971 |
| 1735860900 | 11.15 | 0.54 | 5.09 | 11.04 | 11.3754 | 10.81 | 90187 |
| 1735688100 | 10.61 | -0.64 | -5.69 | 11.26 | 11.65 | 10.41 | 302085 |
| 1735601700 | 11.25 | -0.25 | -2.17 | 10.87 | 11.3 | 10.61 | 265948 |
| 1735342500 | 11.5 | -0.2 | -1.71 | 11.5925 | 11.7336 | 11.27 | 129223 |
| 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 | 11.3688 | 10.68 | 151900 |
| 1734737700 | 11.17 | 0.07 | 0.63 | 10.694 | 11.46 | 10.5573 | 116617 |
| 1734651300 | 11.1 | 0.49 | 4.62 | 10.87 | 11.3999 | 10.74 | 185996 |
| 1734564900 | 10.61 | -0.98 | -8.46 | 11.39 | 11.4528 | 10.41 | 386155 |
| 1734478500 | 11.59 | -0.56 | -4.61 | 11.9649 | 12.15 | 11.58 | 117111 |
| 1734392100 | 12.15 | 0.33 | 2.79 | 11.6 | 12.34 | 11.6 | 135402 |
| 1734132900 | 11.82 | 0.15 | 1.29 | 11.9899 | 11.9899 | 11.29 | 140674 |
| 1734046500 | 11.67 | -0.49 | -4.03 | 11.9 | 12.1392 | 11.505 | 126506 |
| 1733960100 | 12.16 | -0.14 | -1.14 | 12.3 | 12.61 | 12.11 | 132597 |
| 1733873700 | 12.3 | 0.47 | 3.97 | 11.8 | 12.61 | 11.79 | 145065 |
| 1733787300 | 11.83 | -0.53 | -4.29 | 12.4922 | 12.595 | 11.59 | 269607 |
| 1733528100 | 12.36 | -0.02 | -0.16 | 12.5 | 12.64 | 12.12 | 188679 |
| 1733441700 | 12.38 | -0.58 | -4.48 | 12.8 | 13.4 | 12.27 | 169866 |
| 1733355300 | 12.96 | 0.62 | 5.02 | 12.41 | 13 | 12.4 | 242471 |
| 1733268900 | 12.34 | -0.38 | -2.99 | 12.762 | 12.88 | 12.1247 | 144898 |
| 1733182500 | 12.72 | 0.08 | 0.63 | 12.65 | 13.11 | 12.65 | 151726 |
| 1732917840 | 12.64 | -0.31 | -2.39 | 13.1407 | 13.1407 | 12.51 | 117218 |
| 1732750500 | 12.95 | -0.48 | -3.57 | 12.95 | 13.2 | 12.5 | 219749 |
| 1732664100 | 13.43 | -0.2 | -1.47 | 13.57 | 14.1951 | 13.02 | 219705 |
| 1732577700 | 13.63 | -1.57 | -10.33 | 12.5 | 14.52 | 12.38 | 743065 |
| 1732318500 | 15.2 | 1.91 | 14.37 | 13.5 | 15.94 | 13.3187 | 510824 |
| 1732232100 | 13.29 | 0.77 | 6.15 | 12.6932 | 13.5 | 12.53 | 224447 |
| 1732145700 | 12.52 | -0.41 | -3.17 | 12.85 | 12.9 | 12.05 | 188462 |
| 1732059300 | 12.93 | -0.74 | -5.41 | 12.89 | 13.46 | 12.55 | 196370 |
| 1731972900 | 13.67 | -0.6 | -4.20 | 13.99 | 14.26 | 13.3701 | 111494 |
| 1731713700 | 14.27 | 0.33 | 2.37 | 14.5339 | 14.81 | 13.57 | 182953 |
| 1731627300 | 13.94 | -1.44 | -9.36 | 14.86 | 14.86 | 13.53 | 278504 |
| 1731540900 | 15.38 | 0.48 | 3.22 | 14.795 | 16.067599 | 14.3501 | 237760 |
| 1731454500 | 14.9 | 0.93 | 6.66 | 14.02 | 15.35 | 13.7 | 287934 |
| 1731368100 | 13.97 | -0.32 | -2.24 | 13.7 | 14.1403 | 12.89 | 314729 |
| 1731108900 | 14.29 | -0.14 | -0.97 | 14.75 | 14.8342 | 13.87 | 176037 |
| 1731022500 | 14.43 | 1.24 | 9.40 | 13.645 | 14.8804 | 13.44 | 200827 |
| 1730936100 | 13.19 | -0.7 | -5.04 | 14.05 | 14.07 | 12.89 | 223559 |
| 1730849700 | 13.89 | -0.03 | -0.22 | 13.8 | 14.5 | 13.14 | 186983 |
| 1730763300 | 13.92 | 1.58 | 12.80 | 13.24 | 14.64 | 13 | 401740 |
| 1730500500 | 12.34 | -0.36 | -2.83 | 12.8 | 13.14 | 12.2101 | 168915 |
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
