Premium
Allegro MicroSystems Inc (ALGM)
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 | -0.64 | -2.58794985847 | 24.73 | 24.91 | 21.5 | 3199542 | 23.44600968 | CS |
| 4 | 1.11 | 4.83028720627 | 22.98 | 25.61 | 21.5 | 2388299 | 23.80751272 | CS |
| 12 | 2.11 | 9.59963603276 | 21.98 | 25.61 | 18.59 | 2139443 | 22.14682678 | CS |
| 26 | 1.19 | 5.19650655022 | 22.9 | 26.23 | 18.59 | 2225810 | 22.36468119 | CS |
| 52 | -2.15 | -8.19359756098 | 26.24 | 33.26 | 18.59 | 2012380 | 25.01362994 | CS |
| 156 | -2.48 | -9.33383515243 | 26.57 | 53.05 | 18.59 | 1407685 | 29.84369716 | CS |
| 260 | 6.6 | 37.7358490566 | 17.49 | 53.05 | 16.78 | 1225476 | 29.60428542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 24.09 | 0.09 | 0.37 | 24.43 | 25.17 | 23.805 | 4384921 |
| 1738280100 | 24 | 1.15 | 5.03 | 22.15 | 24.37 | 21.5 | 5969223 |
| 1738193700 | 22.85 | 0.66 | 2.97 | 22.65 | 23.07 | 22.47 | 2605614 |
| 1738107300 | 22.19 | -1.04 | -4.48 | 23.21 | 23.45 | 22.03 | 2656714 |
| 1738020900 | 23.23 | -1.12 | -4.60 | 24 | 24.33 | 22.91 | 2433591 |
| 1737761700 | 24.35 | -0.67 | -2.68 | 24.73 | 24.91 | 24.2 | 2332566 |
| 1737675300 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1737588900 | 25.02 | 0.02 | 0.08 | 25 | 25.4692 | 24.955 | 1807380 |
| 1737502500 | 25 | 0.16 | 0.64 | 25 | 25.34 | 24.59 | 2212712 |
| 1737156900 | 24.84 | 1.13 | 4.77 | 24.26 | 24.86 | 24.02 | 2147493 |
| 1737070500 | 23.71 | 0.31 | 1.32 | 23.66 | 24.3 | 23.21 | 2077389 |
| 1736984100 | 23.4 | 0.49 | 2.14 | 23.51 | 23.87 | 23.32 | 1550944 |
| 1736897700 | 22.91 | -0.13 | -0.56 | 23.45 | 23.46 | 22.75 | 1588567 |
| 1736811300 | 23.04 | 0.08 | 0.35 | 22.53 | 23.19 | 22.3 | 1543359 |
| 1736552100 | 22.96 | -0.72 | -3.04 | 23.33 | 23.54 | 22.45 | 1655820 |
| 1736379300 | 23.68 | -0.7 | -2.87 | 24.06 | 24.06 | 22.92 | 2032051 |
| 1736292900 | 24.38 | -0.38 | -1.53 | 24.99 | 25.61 | 24.3 | 2643460 |
| 1736206500 | 24.76 | 1.06 | 4.47 | 24.23 | 24.86 | 24.15 | 2740071 |
| 1735947300 | 23.7 | 0.89 | 3.90 | 22.98 | 23.95 | 22.63 | 2604122 |
| 1735860900 | 22.81 | 0.95 | 4.35 | 22.1 | 22.99 | 21.88 | 2192439 |
| 1735688100 | 21.86 | 0.28 | 1.30 | 21.69 | 22.32 | 21.6267 | 1908304 |
| 1735601700 | 21.58 | -0.71 | -3.19 | 21.8 | 21.945 | 20.895 | 1509218 |
| 1735342500 | 22.29 | 0.02 | 0.09 | 22.07 | 22.4897 | 22.03 | 1352192 |
| 1735256100 | 22.27 | 0.01 | 0.04 | 21.92 | 22.55 | 21.885 | 770621 |
| 1735077840 | 22.26 | -0.1 | -0.45 | 22.38 | 22.43 | 21.835 | 469468 |
| 1734996900 | 22.36 | 0.77 | 3.57 | 21.65 | 22.59 | 21.65 | 1375070 |
| 1734737700 | 21.59 | 0.52 | 2.47 | 20.88 | 21.83 | 20.8 | 8763679 |
| 1734651300 | 21.07 | 0.03 | 0.14 | 21.21 | 21.52 | 20.68 | 2047965 |
| 1734564900 | 21.04 | -1.03 | -4.67 | 22.31 | 23.13 | 20.831 | 1927497 |
| 1734478500 | 22.07 | -0.31 | -1.39 | 22.25 | 22.88 | 21.77 | 1747867 |
| 1734392100 | 22.38 | 0.38 | 1.73 | 22 | 22.71 | 21.64 | 1985893 |
| 1734132900 | 22 | 0.36 | 1.66 | 21.75 | 22.44 | 21.27 | 1912573 |
| 1734046500 | 21.64 | -0.32 | -1.46 | 21.645 | 21.92 | 21.48 | 1128267 |
| 1733960100 | 21.96 | 0.92 | 4.37 | 21.29 | 22.11 | 20.85 | 1724463 |
| 1733873700 | 21.04 | -0.32 | -1.50 | 21.36 | 21.36 | 20.5 | 2078450 |
| 1733787300 | 21.36 | 0.15 | 0.71 | 21.21 | 22.06 | 21.08 | 1502572 |
| 1733528100 | 21.21 | 0.38 | 1.82 | 21.06 | 21.545 | 20.91 | 1287938 |
| 1733441700 | 20.83 | -0.42 | -1.98 | 21.29 | 21.575 | 20.7 | 1773721 |
| 1733355300 | 21.25 | -0.63 | -2.88 | 22.31 | 22.31 | 20.9 | 2257722 |
| 1733268900 | 21.88 | -0.64 | -2.84 | 22.21 | 22.49 | 21.66 | 1715173 |
| 1733182500 | 22.52 | 0.79 | 3.64 | 21.79 | 22.549 | 21.71 | 1374393 |
| 1732917840 | 21.73 | 0.25 | 1.16 | 21.64 | 22.04 | 21.55 | 591339 |
| 1732750500 | 21.48 | -0.09 | -0.42 | 21.57 | 21.81 | 20.9202 | 949536 |
| 1732664100 | 21.57 | -0.76 | -3.40 | 22.78 | 22.96 | 21.42 | 2158676 |
| 1732577700 | 22.33 | 1.02 | 4.79 | 21.82 | 22.49 | 21.65 | 2609372 |
| 1732318500 | 21.31 | 0.56 | 2.70 | 21 | 21.52 | 20.84 | 3153027 |
| 1732232100 | 20.75 | 0.61 | 3.03 | 20.27 | 21.15 | 20 | 6258507 |
| 1732145700 | 20.14 | 0.65 | 3.34 | 19.64 | 20.17 | 19.48 | 2167551 |
| 1732059300 | 19.49 | 0.25 | 1.30 | 19.095 | 19.575 | 19.05 | 1734725 |
| 1731972900 | 19.24 | 0.17 | 0.89 | 19.025 | 19.38 | 18.8 | 1987311 |
| 1731713700 | 19.07 | -0.76 | -3.83 | 19.54 | 19.69 | 18.59 | 2267288 |
| 1731627300 | 19.83 | -0.2 | -1.00 | 20.28 | 20.29 | 19.7746 | 2149225 |
| 1731540900 | 20.03 | -0.49 | -2.39 | 20.26 | 20.68 | 19.99 | 1252558 |
| 1731454500 | 20.52 | -0.34 | -1.63 | 20.83 | 20.96 | 20.265 | 1059840 |
| 1731368100 | 20.86 | -0.87 | -4.00 | 21.54 | 21.61 | 20.605 | 1338901 |
| 1731108900 | 21.73 | -0.43 | -1.94 | 21.98 | 22.025 | 21.605 | 1431918 |
| 1731022500 | 22.16 | 0.15 | 0.68 | 22.87 | 22.94 | 22.125 | 1222700 |
| 1730936100 | 22.01 | 1.37 | 6.64 | 21.44 | 22.31 | 21.41 | 1485394 |
| 1730849700 | 20.64 | 0.36 | 1.78 | 20.12 | 20.71 | 19.71 | 1703281 |
| 1730763300 | 20.28 | -0.82 | -3.89 | 21 | 21.18 | 20.28 | 1732819 |
| 1730500500 | 21.1 | 0.26 | 1.25 | 20.93 | 21.4 | 20.435 | 2566612 |
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
