Premium
Alumis Inc (ALMS)
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 | 0.9 | 13.7404580153 | 6.55 | 7.79 | 6.29 | 183116 | 6.95990579 | CS |
| 4 | -1.16 | -13.4727061556 | 8.61 | 8.835 | 6.29 | 146779 | 7.07344825 | CS |
| 12 | -4.41 | -37.1838111298 | 11.86 | 12.16 | 6.29 | 140932 | 8.25177061 | CS |
| 26 | -5.05 | -40.4 | 12.5 | 13.11 | 6.29 | 143975 | 10.21823001 | CS |
| 52 | -5.37 | -41.887675507 | 12.82 | 13.5 | 6.29 | 148104 | 10.58870899 | CS |
| 156 | -5.37 | -41.887675507 | 12.82 | 13.5 | 6.29 | 148104 | 10.58870899 | CS |
| 260 | -5.37 | -41.887675507 | 12.82 | 13.5 | 6.29 | 148104 | 10.58870899 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 7.45 | 0.01 | 0.13 | 7.44 | 7.5199 | 7.205 | 75787 |
| 1738625700 | 7.44 | -0.04 | -0.53 | 7.4 | 7.59 | 7.22 | 121315 |
| 1738366500 | 7.48 | 0.76 | 11.31 | 6.7023 | 7.79 | 6.7023 | 226505 |
| 1738280100 | 6.72 | 0.19 | 2.91 | 6.8 | 7.1076 | 6.66 | 308757 |
| 1738193700 | 6.53 | -0.08 | -1.21 | 6.66 | 6.84 | 6.29 | 141846 |
| 1738107300 | 6.61 | -0.14 | -2.07 | 6.55 | 7.065 | 6.41 | 117156 |
| 1738020900 | 6.75 | 0.07 | 1.05 | 6.7183 | 7.0228 | 6.49 | 228357 |
| 1737761700 | 6.68 | -0.22 | -3.19 | 6.65 | 6.76 | 6.5 | 256737 |
| 1737675300 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1737588900 | 6.9 | -0.51 | -6.88 | 7.37 | 7.745 | 6.78 | 264050 |
| 1737502500 | 7.41 | -0.25 | -3.26 | 7.66 | 7.74 | 7.24 | 122798 |
| 1737156900 | 7.66 | -0.13 | -1.67 | 7.86 | 7.86 | 7.5001 | 79853 |
| 1737070500 | 7.79 | 0.06 | 0.78 | 7.74 | 7.89 | 7.585 | 43272 |
| 1736984100 | 7.73 | 0.09 | 1.18 | 7.7 | 7.8 | 7.385 | 61164 |
| 1736897700 | 7.64 | 0.44 | 6.11 | 7.19 | 7.64 | 6.9801 | 70273 |
| 1736811300 | 7.2 | 0.2 | 2.86 | 6.91 | 7.41 | 6.76 | 84324 |
| 1736552100 | 7 | -0.69 | -8.97 | 7.59 | 7.59 | 6.75 | 208522 |
| 1736379300 | 7.69 | -0.36 | -4.47 | 8.06 | 8.06 | 7.48 | 73387 |
| 1736292900 | 8.05 | -0.74 | -8.42 | 8.61 | 8.835 | 8.02 | 86923 |
| 1736206500 | 8.7899999 | 0.34 | 4.02 | 8.5 | 9.07 | 8.3865 | 114021 |
| 1735947300 | 8.45 | 0.23 | 2.80 | 8.16 | 8.56 | 8.13 | 83508 |
| 1735860900 | 8.22 | 0.36 | 4.58 | 7.92 | 8.63 | 7.92 | 68004 |
| 1735688100 | 7.86 | 0.34 | 4.52 | 7.46 | 8.19 | 7.46 | 104038 |
| 1735601700 | 7.52 | -0.54 | -6.70 | 8.3 | 8.487 | 7.46 | 196387 |
| 1735342500 | 8.06 | -0.35 | -4.16 | 8.2 | 8.88 | 7.753 | 145286 |
| 1735256100 | 8.41 | 0.37 | 4.60 | 8.0399999 | 8.92 | 7.64 | 119152 |
| 1735077840 | 8.0399999 | -0.33 | -3.94 | 8.31 | 8.31 | 7.91 | 44241 |
| 1734996900 | 8.3699999 | -0.45 | -5.10 | 8.93 | 8.98 | 8.32 | 126616 |
| 1734737700 | 8.82 | 0.19 | 2.20 | 8.51 | 8.92 | 8.2899999 | 404401 |
| 1734651300 | 8.63 | 0.2 | 2.37 | 8.43 | 9.0399999 | 8.3131 | 227800 |
| 1734564900 | 8.43 | -0.31 | -3.55 | 8.8 | 9.14 | 8.43 | 98527 |
| 1734478500 | 8.74 | 0.16 | 1.86 | 8.61 | 9.2 | 8.61 | 89169 |
| 1734392100 | 8.58 | 0.19 | 2.26 | 8.25 | 8.7668 | 8.25 | 71166 |
| 1734132900 | 8.39 | -0.34 | -3.89 | 8.5 | 8.66 | 8.2899999 | 76812 |
| 1734046500 | 8.73 | 0.23 | 2.71 | 8.48 | 9 | 8.48 | 81811 |
| 1733960100 | 8.5 | 0.11 | 1.31 | 8.43 | 8.89 | 8.13 | 106852 |
| 1733873700 | 8.39 | -0.22 | -2.56 | 8.59 | 8.81 | 8.36 | 177126 |
| 1733787300 | 8.61 | -0.39 | -4.33 | 9.08 | 9.4 | 8.58 | 141641 |
| 1733528100 | 9 | 0.38 | 4.41 | 8.66 | 9.26 | 8.1806 | 101691 |
| 1733441700 | 8.6199999 | 0.63 | 7.88 | 7.95 | 8.82 | 7.66 | 474335 |
| 1733355300 | 7.99 | -0.57 | -6.66 | 8.41 | 8.56 | 7.96 | 119551 |
| 1733268900 | 8.56 | 0.29 | 3.51 | 8.36 | 9.0068 | 8.35 | 184689 |
| 1733182500 | 8.27 | -0.99 | -10.69 | 9.25 | 9.36 | 8.2129999 | 222109 |
| 1732917840 | 9.26 | -0.46 | -4.73 | 9.77 | 9.77 | 9.21 | 67434 |
| 1732750500 | 9.72 | 0.32 | 3.40 | 9.52 | 9.914 | 9.44 | 39075 |
| 1732664100 | 9.4 | -0.02 | -0.21 | 9.42 | 9.56 | 9.0609 | 68223 |
| 1732577700 | 9.42 | -0.04 | -0.42 | 9.6 | 9.9374 | 9.325 | 103248 |
| 1732318500 | 9.46 | 0.02 | 0.21 | 9.48 | 9.72 | 9.09 | 120495 |
| 1732232100 | 9.44 | -0.2 | -2.07 | 9.7 | 9.86 | 9.255 | 80146 |
| 1732145700 | 9.64 | -0.71 | -6.86 | 10.36 | 10.36 | 9.075 | 244991 |
| 1732059300 | 10.35 | 1.71 | 19.79 | 9.5 | 10.4 | 8.72 | 200117 |
| 1731972900 | 8.64 | -0.21 | -2.37 | 9.23 | 9.9848 | 8.33 | 91172 |
| 1731713700 | 8.85 | -0.56 | -5.95 | 9.5 | 10.64 | 8.225 | 181250 |
| 1731627300 | 9.41 | -1.4 | -12.95 | 10.92 | 10.985 | 9.11 | 246429 |
| 1731540900 | 10.81 | -0.54 | -4.76 | 11.51 | 11.51 | 10.73 | 61631 |
| 1731454500 | 11.35 | -0.49 | -4.14 | 11.86 | 12.16 | 11.1 | 52403 |
| 1731368100 | 11.84 | -0.18 | -1.50 | 12.19 | 12.39 | 11.7 | 92297 |
| 1731108900 | 12.02 | 0.32 | 2.74 | 11.75 | 12.18 | 11.425 | 81060 |
| 1731022500 | 11.7 | -0.64 | -5.19 | 12.27 | 12.3 | 11.46 | 55933 |
| 1730936100 | 12.34 | 0.39 | 3.26 | 12.22 | 13 | 12.1784 | 98136 |
| 1730849700 | 11.95 | 0.53 | 4.64 | 11.4 | 11.99 | 11.4 | 24773 |
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
