Premium
Alchemy Investments Acquisition Corporation 1 (ALCY)
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 | -0.02 | -0.183486238532 | 10.9 | 10.9 | 10.86 | 16906 | 10.87271252 | CS |
| 4 | 0 | 0 | 10.88 | 10.9 | 10.83 | 8341 | 10.8612434 | CS |
| 12 | 0.03 | 0.276497695853 | 10.85 | 11 | 10.72 | 48060 | 10.80057794 | CS |
| 26 | 0.28 | 2.64150943396 | 10.6 | 11.68 | 10.56 | 38942 | 10.73510928 | CS |
| 52 | 0.55 | 5.3242981607 | 10.33 | 11.85 | 10.32 | 35764 | 10.61176862 | CS |
| 156 | 0.63 | 6.14634146341 | 10.25 | 11.85 | 10.17 | 31416 | 10.5802508 | CS |
| 260 | 0.63 | 6.14634146341 | 10.25 | 11.85 | 10.17 | 31416 | 10.5802508 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 10.87 | -0.01 | -0.06 | 10.88 | 10.88 | 10.87 | 37716 |
| 1727303700 | 10.877 | 0.01 | 0.11 | 10.87 | 10.88 | 10.87 | 38750 |
| 1727217300 | 10.865 | 0 | 0.02 | 10.86 | 10.865 | 10.86 | 7019 |
| 1727130900 | 10.8632 | -0.01 | -0.06 | 10.86 | 10.8632 | 10.86 | 1010 |
| 1726871700 | 10.87 | 0 | 0.00 | 10.9 | 10.9 | 10.87 | 34 |
| 1726785300 | 10.87 | -0 | -0.00 | 10.88 | 10.88 | 10.86 | 3255 |
| 1726698900 | 10.8701 | 0 | 0.00 | 10.866 | 10.8701 | 10.866 | 1887 |
| 1726612500 | 10.87 | 0.02 | 0.18 | 10.85 | 10.87 | 10.85 | 914 |
| 1726526100 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1726266900 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.845 | 4301 |
| 1726180500 | 10.85 | 0.01 | 0.09 | 10.84 | 10.85 | 10.84 | 22809 |
| 1726094100 | 10.84 | -0.01 | -0.06 | 10.85 | 10.85 | 10.84 | 10335 |
| 1726007700 | 10.8463 | -0.01 | -0.10 | 10.86 | 10.86 | 10.84 | 23612 |
| 1725921300 | 10.8567 | 0.01 | 0.06 | 10.89 | 10.89 | 10.84 | 2085 |
| 1725662100 | 10.85 | 0 | 0.00 | 10.9 | 10.9 | 10.85 | 12 |
| 1725575700 | 10.85 | 0.02 | 0.18 | 10.89 | 10.89 | 10.85 | 300 |
| 1725489300 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 279 |
| 1725402900 | 10.83 | -0.05 | -0.46 | 10.89 | 10.89 | 10.83 | 4036 |
| 1725057300 | 10.88 | 0.06 | 0.55 | 10.88 | 10.88 | 10.88 | 123 |
| 1724970900 | 10.82 | -0 | -0.01 | 10.88 | 10.88 | 10.82 | 708 |
| 1724884500 | 10.8215 | 0 | 0.01 | 10.88 | 10.88 | 10.8215 | 3451 |
| 1724798100 | 10.82 | -0.03 | -0.28 | 10.87 | 10.87 | 10.82 | 5637 |
| 1724711700 | 10.85 | 0.04 | 0.32 | 10.83 | 10.85 | 10.81 | 633954 |
| 1724452500 | 10.815 | 0 | 0.05 | 10.88 | 10.88 | 10.815 | 183151 |
| 1724366100 | 10.81 | -0.04 | -0.37 | 10.82 | 10.82 | 10.81 | 5716 |
| 1724279700 | 10.85 | 0.03 | 0.28 | 10.85 | 10.85 | 10.835 | 2428 |
| 1724193300 | 10.82 | -0.01 | -0.09 | 10.83 | 10.83 | 10.8101 | 195694 |
| 1724106900 | 10.83 | 0.02 | 0.19 | 10.8 | 11 | 10.8 | 3829 |
| 1723847700 | 10.81 | -0.01 | -0.09 | 10.81 | 10.825 | 10.81 | 700 |
| 1723761300 | 10.82 | 0.01 | 0.09 | 10.8103 | 10.82 | 10.81 | 13836 |
| 1723674900 | 10.81 | 0.02 | 0.19 | 10.8 | 10.81 | 10.8 | 109928 |
| 1723588500 | 10.79 | -0.01 | -0.09 | 10.79 | 10.8167 | 10.79 | 9050 |
| 1723502100 | 10.8 | -0.01 | -0.09 | 10.81 | 10.81 | 10.8 | 1283 |
| 1723242900 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 8 |
| 1723156500 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 3 |
| 1723070100 | 10.81 | 0.02 | 0.19 | 10.78 | 10.81 | 10.78 | 862 |
| 1722983700 | 10.79 | 0 | 0.00 | 10.8 | 10.8 | 10.79 | 300074 |
| 1722897300 | 10.79 | -0.01 | -0.09 | 10.81 | 10.81 | 10.79 | 6484 |
| 1722638100 | 10.8 | 0.02 | 0.19 | 10.78 | 10.8 | 10.78 | 2136 |
| 1722551700 | 10.78 | 0 | 0.00 | 10.7802 | 10.7802 | 10.78 | 683 |
| 1722465300 | 10.78 | -0.01 | -0.05 | 10.79 | 10.79 | 10.78 | 141080 |
| 1722378900 | 10.785 | 0.02 | 0.14 | 10.77 | 10.8 | 10.77 | 222901 |
| 1722292500 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 10 |
| 1722033300 | 10.77 | -0.02 | -0.19 | 10.79 | 10.79 | 10.761 | 3715 |
| 1721946900 | 10.79 | 0.02 | 0.19 | 10.79 | 10.79 | 10.76 | 99187 |
| 1721860500 | 10.77 | 0 | 0.00 | 10.79 | 10.79 | 10.77 | 5 |
| 1721774100 | 10.77 | 0.01 | 0.09 | 10.82 | 10.82 | 10.7601 | 6729 |
| 1721687700 | 10.76 | 0 | 0.00 | 10.83 | 10.83 | 10.76 | 14 |
| 1721428500 | 10.76 | 0 | 0.00 | 10.79 | 10.79 | 10.76 | 8 |
| 1721342100 | 10.76 | 0 | 0.00 | 10.82 | 10.82 | 10.76 | 82 |
| 1721255700 | 10.76 | 0 | 0.00 | 10.8 | 10.8 | 10.76 | 519 |
| 1721169300 | 10.76 | 0.01 | 0.09 | 10.76 | 10.765 | 10.755 | 112431 |
| 1721082900 | 10.75 | -0.01 | -0.09 | 10.76 | 10.76 | 10.74 | 226108 |
| 1720823700 | 10.76 | 0.02 | 0.14 | 10.75 | 10.76 | 10.74 | 7821 |
| 1720737300 | 10.745 | 0 | 0.05 | 10.76 | 10.76 | 10.74 | 109702 |
| 1720650900 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 880 |
| 1720564500 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 209038 |
| 1720478100 | 10.74 | -0.01 | -0.09 | 10.74 | 10.75 | 10.74 | 4243 |
| 1720218900 | 10.75 | 0.02 | 0.19 | 10.85 | 10.85 | 10.72 | 52957 |
| 1720040640 | 10.73 | 0.01 | 0.09 | 10.73 | 10.73 | 10.73 | 5382 |
| 1719959700 | 10.72 | 0 | 0.00 | 10.75 | 10.75 | 10.72 | 3 |
| 1719873300 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 40025 |
| 1719614100 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1719527700 | 10.72 | 0 | 0.00 | 10.72 | 10.732 | 10.72 | 30632 |
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
