Premium
REalloys Inc (ALOY)
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 | -1.72 | -11.6137744767 | 14.81 | 16 | 11.46 | 2889951 | 13.32708958 | CS |
| 4 | 0.78 | 6.33631194151 | 12.31 | 20.59 | 11.46 | 3455641 | 15.28461639 | CS |
| 12 | 0.41 | 3.2334384858 | 12.68 | 20.59 | 8 | 2430469 | 12.73466665 | CS |
| 26 | 3.3 | 33.7078651685 | 9.79 | 26.8898 | 7.43 | 1601868 | 12.9847811 | CS |
| 52 | 3.3 | 33.7078651685 | 9.79 | 26.8898 | 7.43 | 784979 | 12.9847811 | CS |
| 156 | 3.3 | 33.7078651685 | 9.79 | 26.8898 | 7.43 | 262008 | 12.9847811 | CS |
| 260 | 3.3 | 33.7078651685 | 9.79 | 26.8898 | 7.43 | 156746 | 12.9847811 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 12.9 | 0.72 | 5.91 | 11.95 | 13.25 | 11.95 | 1587001 |
| 1783463700 | 12.18 | -0.56 | -4.40 | 12.53 | 12.66 | 11.46 | 2552200 |
| 1783377300 | 12.74 | -0.54 | -4.07 | 13.28 | 14.005 | 12.56 | 2896166 |
| 1783031700 | 13.28 | -1.71 | -11.41 | 15.23 | 15.99 | 13.06 | 3236763 |
| 1782945300 | 14.99 | 0.54 | 3.74 | 14.81 | 16 | 14 | 2874676 |
| 1782858900 | 14.45 | 0.22 | 1.55 | 14.45 | 14.85 | 13.62 | 2437294 |
| 1782772500 | 14.23 | -0.45 | -3.07 | 14.78 | 14.78 | 13.3 | 2080024 |
| 1782513300 | 14.68 | 0.43 | 3.02 | 13.87 | 15.3993 | 13.64 | 10535728 |
| 1782426900 | 14.25 | -2.42 | -14.52 | 16.59 | 16.6 | 13.3 | 4271086 |
| 1782340500 | 16.67 | -2.5 | -13.04 | 19.03 | 19.03 | 16.3 | 2520170 |
| 1782254100 | 19.17 | -0.53 | -2.69 | 18.09 | 20.59 | 17.95 | 2590351 |
| 1782167700 | 19.7 | 1.92 | 10.80 | 18.2 | 19.76 | 18.1 | 2559410 |
| 1781822100 | 17.78 | 1.17 | 7.04 | 17 | 17.95 | 16.140999 | 6904558 |
| 1781735700 | 16.61 | 2.02 | 13.85 | 14.92 | 16.75 | 14.42 | 2637234 |
| 1781649300 | 14.59 | -0.81 | -5.26 | 15.63 | 16.559999 | 14.48 | 2659121 |
| 1781562900 | 15.4 | 0.18 | 1.18 | 16.48 | 17.7843 | 15.17 | 2752083 |
| 1781303700 | 15.22 | 1.16 | 8.25 | 14.395 | 16.71 | 14.21 | 4033617 |
| 1781217300 | 14.06 | 0.15 | 1.08 | 13.89 | 14.4 | 13.38 | 1741586 |
| 1781130900 | 13.91 | 1.38 | 11.01 | 12.31 | 14.165 | 12.25 | 2919467 |
| 1781044500 | 12.53 | -1.64 | -11.57 | 14.12 | 14.12 | 11.9501 | 2877010 |
| 1780958100 | 14.17 | 1.69 | 13.54 | 12.95 | 14.67 | 12.165 | 3355001 |
| 1780698900 | 12.48 | -1.26 | -9.17 | 13.6 | 13.72 | 12.02 | 2366847 |
| 1780612500 | 13.74 | -0.06 | -0.43 | 14.1 | 14.14 | 12.81 | 4027728 |
| 1780526100 | 13.8 | 2.16 | 18.56 | 11.37 | 13.83 | 10.38 | 4864546 |
| 1780439700 | 11.64 | 0.65 | 5.91 | 10.77 | 12.173 | 10.72 | 2640976 |
| 1780353300 | 10.99 | 1.83 | 19.98 | 9.39 | 11.47 | 9.335 | 4233057 |
| 1780094100 | 9.16 | -0.57 | -5.86 | 9.94 | 9.95 | 9.08 | 1962123 |
| 1780007700 | 9.73 | 0.27 | 2.85 | 9.5 | 10.1399 | 9.294 | 2063510 |
| 1779921300 | 9.46 | -1.09 | -10.33 | 10.42 | 10.42 | 9.065 | 2195796 |
| 1779834900 | 10.55 | 0.76 | 7.76 | 10.08 | 10.7293 | 9.71 | 2434816 |
| 1779489300 | 9.7899999 | 0.13 | 1.35 | 9.65 | 10.36 | 9.51 | 1233749 |
| 1779402900 | 9.66 | 0.72 | 8.05 | 9.05 | 9.8 | 8.88 | 2059952 |
| 1779316500 | 8.94 | 0.02 | 0.22 | 9.01 | 9.11 | 8.67 | 1142875 |
| 1779230100 | 8.92 | 0.14 | 1.59 | 8.88 | 9.1 | 8.51 | 1441987 |
| 1779143700 | 8.78 | 0.14 | 1.62 | 8.52 | 8.84 | 8.21 | 1156549 |
| 1778884500 | 8.64 | -0.27 | -2.98 | 8.7394 | 8.86 | 8.4201 | 909629 |
| 1778798100 | 8.905 | 0.01 | 0.17 | 8.9 | 9 | 8.41 | 1269106 |
| 1778711700 | 8.89 | -0.21 | -2.31 | 8.99 | 9.21 | 8.8 | 1163503 |
| 1778625300 | 9.1 | -0.26 | -2.78 | 9.2899999 | 9.67 | 8.89 | 1157549 |
| 1778538900 | 9.36 | -0.53 | -5.36 | 9.85 | 9.85 | 9.2 | 1625176 |
| 1778279700 | 9.89 | 0.34 | 3.56 | 9.8 | 9.95 | 9.3 | 1250210 |
| 1778193300 | 9.55 | -0.89 | -8.52 | 10.44 | 10.46 | 9.3 | 2015957 |
| 1778106900 | 10.44 | 1.01 | 10.71 | 9.58 | 10.52 | 9.5 | 2370325 |
| 1778020500 | 9.43 | -0.02 | -0.21 | 9.65 | 9.785 | 9.3301 | 1384132 |
| 1777934100 | 9.45 | -0.4 | -4.06 | 9.85 | 10.28 | 9.31 | 1951828 |
| 1777674900 | 9.85 | 1.16 | 13.35 | 8.785 | 10.09 | 8.73 | 2401830 |
| 1777588500 | 8.69 | 0.59 | 7.28 | 8.21 | 8.77 | 8.02 | 1635064 |
| 1777502100 | 8.1 | -0.88 | -9.80 | 8.97 | 8.98 | 8 | 1497533 |
| 1777415700 | 8.98 | 0.08 | 0.91 | 8.94 | 9.3168 | 8.68 | 1689497 |
| 1777329300 | 8.8994 | 0.04 | 0.44 | 8.86 | 9 | 8.48 | 1503226 |
| 1777070100 | 8.86 | 0.23 | 2.67 | 8.6199999 | 8.9 | 8.2744 | 1357947 |
| 1776983700 | 8.63 | -0.76 | -8.09 | 9.28 | 9.3 | 8.5 | 1772104 |
| 1776897300 | 9.39 | -0.7 | -6.94 | 9.97 | 9.97 | 9.11 | 2255810 |
| 1776810900 | 10.09 | -0.81 | -7.43 | 10.7 | 10.81 | 9.98 | 1334207 |
| 1776724500 | 10.9 | -0.47 | -4.13 | 11.2 | 11.32 | 10.65 | 1079377 |
| 1776465300 | 11.37 | -0.32 | -2.74 | 12.2 | 12.38 | 11.2 | 1556799 |
| 1776378900 | 11.69 | -1.12 | -8.74 | 13.1378 | 13.1378 | 11.595 | 1666058 |
| 1776292500 | 12.81 | 0.4 | 3.22 | 12.68 | 13.2278 | 11.96 | 1431820 |
| 1776206100 | 12.41 | -0.44 | -3.42 | 13.49 | 13.75 | 11.77 | 1778666 |
| 1776119700 | 12.85 | 1.06 | 8.99 | 11.7 | 13 | 11.06 | 2153763 |
| 1775860500 | 11.79 | 1.91 | 19.33 | 9.96 | 12.48 | 9.96 | 3838004 |
| 1775774100 | 9.88 | 1.89 | 23.65 | 8.42 | 9.925 | 8.33 | 3077539 |
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.
