Premium
Alumis Inc (ALMS)
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 | 3.51 | 17.2396856582 | 20.36 | 24.83 | 20.2 | 1564467 | 22.8043063 | CS |
| 4 | 1.97 | 8.99543378995 | 21.9 | 24.83 | 18.36 | 1210352 | 21.21128156 | CS |
| 12 | -0.85 | -3.43851132686 | 24.72 | 28.31 | 18.36 | 1247972 | 22.7135122 | CS |
| 26 | 13.28 | 125.401322002 | 10.59 | 30.6 | 7.85 | 2040916 | 21.09936254 | CS |
| 52 | 20.81 | 680.065359477 | 3.06 | 30.6 | 2.7601 | 1420666 | 16.57682643 | CS |
| 156 | 11.05 | 86.1934477379 | 12.82 | 30.6 | 2.7601 | 915100 | 14.3694809 | CS |
| 260 | 11.05 | 86.1934477379 | 12.82 | 30.6 | 2.7601 | 915100 | 14.3694809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 23.41 | 0.36 | 1.56 | 23.8 | 24.205 | 22.81 | 1883399 |
| 1781735700 | 23.05 | 0.73 | 3.27 | 22.48 | 23.95 | 22.185 | 1423553 |
| 1781649300 | 22.32 | -0.68 | -2.96 | 23.08 | 23.5 | 21.98 | 888854 |
| 1781562900 | 23 | -1.15 | -4.76 | 24.39 | 24.83 | 22.7 | 1557760 |
| 1781303700 | 24.15 | 3.25 | 15.55 | 20.95 | 24.29 | 20.905 | 2246773 |
| 1781217300 | 20.9 | 0.84 | 4.19 | 20.36 | 21.45 | 20.2 | 1705394 |
| 1781130900 | 20.06 | 0.05 | 0.25 | 20.07 | 20.78 | 19.835 | 1184438 |
| 1781044500 | 20.01 | 1.02 | 5.37 | 19.32 | 20.05 | 18.36 | 1414999 |
| 1780958100 | 18.99 | -0.07 | -0.37 | 19.89 | 19.97 | 18.77 | 1711904 |
| 1780698900 | 19.06 | -1.33 | -6.52 | 20.26 | 21 | 19.035 | 1436491 |
| 1780612500 | 20.39 | 0.31 | 1.54 | 20.01 | 20.99 | 19.995 | 729564 |
| 1780526100 | 20.08 | 0.04 | 0.20 | 20.22 | 20.46 | 19.75 | 1154546 |
| 1780439700 | 20.04 | -0.29 | -1.43 | 20.01 | 20.41 | 19.6201 | 1510854 |
| 1780353300 | 20.33 | -1.27 | -5.88 | 21.1 | 21.6 | 19.72 | 1643101 |
| 1780094100 | 21.6 | 0.2 | 0.93 | 21.37 | 21.6499 | 20.99 | 1023885 |
| 1780007700 | 21.4 | 0.07 | 0.33 | 21.31 | 21.47 | 20.99 | 436857 |
| 1779921300 | 21.33 | -1 | -4.48 | 22.33 | 22.37 | 21.185 | 822224 |
| 1779834900 | 22.33 | 0.31 | 1.41 | 22.44 | 22.645 | 21.73 | 666297 |
| 1779489300 | 22.02 | -0.15 | -0.68 | 22.25 | 22.72 | 21.73 | 567338 |
| 1779402900 | 22.17 | 0.13 | 0.59 | 21.9 | 22.43 | 21.48 | 871861 |
| 1779316500 | 22.04 | 0.52 | 2.39 | 22.03 | 22.2 | 21.205 | 761799 |
| 1779230100 | 21.525 | 0.38 | 1.77 | 21.11 | 22.06 | 20.53 | 1335615 |
| 1779143700 | 21.15 | -1.72 | -7.52 | 23.06 | 23.39 | 20.53 | 1281199 |
| 1778884500 | 22.87 | -1.76 | -7.15 | 22.55 | 24.72 | 22.5 | 940966 |
| 1778798100 | 24.63 | -0.23 | -0.93 | 24.32 | 24.67 | 23.53 | 507112 |
| 1778711700 | 24.86 | 1.35 | 5.74 | 23.42 | 25.39 | 22.8 | 841750 |
| 1778625300 | 23.51 | -0.17 | -0.72 | 23.55 | 23.61 | 22.96 | 602486 |
| 1778538900 | 23.68 | 0.02 | 0.08 | 23.7 | 25.1 | 23.5 | 962799 |
| 1778279700 | 23.66 | -0.1 | -0.42 | 23.95 | 24.36 | 23.44 | 977350 |
| 1778193300 | 23.76 | -1.74 | -6.82 | 25.43 | 25.45 | 23.62 | 923980 |
| 1778106900 | 25.5 | -0.63 | -2.41 | 26.17 | 26.5 | 25.46 | 560573 |
| 1778020500 | 26.13 | 0.88 | 3.49 | 25.7 | 26.33 | 25.27 | 985497 |
| 1777934100 | 25.25 | 0.07 | 0.28 | 25.21 | 26.46 | 24.9973 | 894243 |
| 1777674900 | 25.18 | 0.49 | 1.98 | 24.81 | 25.44 | 24.34 | 799382 |
| 1777588500 | 24.69 | 1.8 | 7.86 | 22.93 | 24.74 | 22.93 | 1011970 |
| 1777502100 | 22.89 | -1.13 | -4.70 | 23.89 | 24.045 | 22.84 | 1074631 |
| 1777415700 | 24.02 | -0.73 | -2.95 | 24.78 | 25.63 | 23.58 | 1107745 |
| 1777329300 | 24.75 | -0.18 | -0.72 | 24.2 | 25.26 | 24.0311 | 1058014 |
| 1777070100 | 24.93 | -1.06 | -4.08 | 26.04 | 26.19 | 24.83 | 1247831 |
| 1776983700 | 25.99 | 0.1 | 0.39 | 26.235 | 28.31 | 25.84 | 1776280 |
| 1776897300 | 25.89 | 0.91 | 3.64 | 25.33 | 26.1 | 24.85 | 1406427 |
| 1776810900 | 24.98 | 0.27 | 1.09 | 24.87 | 26.08 | 24.53 | 1695902 |
| 1776724500 | 24.71 | -0.28 | -1.12 | 24.77 | 25.09 | 24.49 | 821336 |
| 1776465300 | 24.99 | -0.01 | -0.04 | 25.675 | 25.91 | 24.885 | 1179216 |
| 1776378900 | 25 | 0.84 | 3.48 | 24.2 | 25.855 | 24.2 | 1557096 |
| 1776292500 | 24.16 | 1.27 | 5.55 | 23.33 | 24.2 | 22.945 | 1247156 |
| 1776206100 | 22.89 | 0.37 | 1.64 | 22.63 | 23.685 | 22.53 | 1211509 |
| 1776119700 | 22.52 | -0.53 | -2.30 | 23.01 | 23.5 | 22.2 | 1238965 |
| 1775860500 | 23.05 | 0.11 | 0.48 | 23.04 | 23.44 | 22.65 | 907756 |
| 1775774100 | 22.94 | 0.23 | 1.01 | 22.42 | 23.19 | 22.26 | 974540 |
| 1775687700 | 22.71 | 0.4 | 1.79 | 23.34 | 23.79 | 22.65 | 1278790 |
| 1775601300 | 22.31 | 0.37 | 1.69 | 21.71 | 22.31 | 21.0001 | 1124556 |
| 1775514900 | 21.94 | -1.43 | -6.12 | 23.28 | 23.36 | 21.66 | 1621931 |
| 1775169300 | 23.37 | 0.64 | 2.82 | 21.96 | 23.89 | 21.6201 | 1412309 |
| 1775082900 | 22.73 | 0.7 | 3.18 | 22.49 | 24.3 | 22.48 | 1603249 |
| 1774996500 | 22.03 | 1.82 | 9.01 | 20.25 | 23.3526 | 20.2 | 2360677 |
| 1774910100 | 20.21 | -4.59 | -18.51 | 24 | 24.67 | 19.86 | 5583184 |
| 1774650900 | 24.8 | -1.52 | -5.78 | 26.01 | 26.21 | 24.25 | 1530296 |
| 1774564500 | 26.32 | 1.51 | 6.09 | 24.72 | 26.4 | 24.72 | 979556 |
| 1774478100 | 24.81 | 1.74 | 7.54 | 23.47 | 24.94 | 23.47 | 1837891 |
| 1774391700 | 23.07 | -0.29 | -1.24 | 23.19 | 23.305 | 22.0791 | 1097880 |
| 1774305300 | 23.36 | -1.7 | -6.78 | 24.81 | 25.56 | 22.96 | 2054935 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
