Premium
Alarm com Holdings Inc (ALRM)
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 | -1.26 | -2.77961614825 | 45.33 | 45.33 | 43.06 | 856808 | 44.00495684 | CS |
| 4 | 0.17 | 0.387243735763 | 43.9 | 47.19 | 43.06 | 600029 | 45.04325065 | CS |
| 12 | 1.25 | 2.91919663709 | 42.82 | 48.62 | 41.49 | 517843 | 44.69743644 | CS |
| 26 | -7.65 | -14.7911832947 | 51.72 | 52.76 | 41.49 | 469506 | 46.07259236 | CS |
| 52 | -13.86 | -23.9254272398 | 57.93 | 59.53 | 41.49 | 426111 | 49.42645046 | CS |
| 156 | -4.24 | -8.77665079694 | 48.31 | 77.2905 | 41.49 | 365676 | 56.28473669 | CS |
| 260 | -40.81 | -48.0796418473 | 84.88 | 94.45 | 41.49 | 313512 | 58.68794951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 44.07 | -0.4 | -0.90 | 44.16 | 45.265 | 43.8 | 373789 |
| 1782340500 | 44.47 | 1.39 | 3.23 | 43.19 | 45.05 | 43.12 | 595078 |
| 1782254100 | 43.08 | -0.62 | -1.42 | 44.09 | 44.83 | 43.06 | 677666 |
| 1782167700 | 43.7 | -0.68 | -1.53 | 43.86 | 44.61 | 43.489 | 673457 |
| 1781822100 | 44.38 | -0.85 | -1.88 | 45.33 | 45.33 | 43.625 | 1481030 |
| 1781735700 | 45.23 | -0.75 | -1.63 | 45.58 | 46.12 | 44.05 | 672656 |
| 1781649300 | 45.98 | 0.51 | 1.12 | 45.68 | 46.795 | 45.5 | 479056 |
| 1781562900 | 45.47 | -1.18 | -2.53 | 46.195 | 47 | 45.18 | 581389 |
| 1781303700 | 46.65 | 0.24 | 0.52 | 46.41 | 47.19 | 45.6 | 395759 |
| 1781217300 | 46.41 | 0.26 | 0.56 | 45.74 | 46.47 | 45.07 | 490219 |
| 1781130900 | 46.15 | 0.77 | 1.70 | 45.26 | 46.46 | 45.15 | 532549 |
| 1781044500 | 45.38 | 0.49 | 1.09 | 44.78 | 45.92 | 44.74 | 402667 |
| 1780958100 | 44.89 | -0.48 | -1.06 | 44.98 | 45.77 | 44.75 | 420156 |
| 1780698900 | 45.37 | 0.38 | 0.84 | 45.14 | 45.78 | 44.97 | 436656 |
| 1780612500 | 44.99 | 0 | 0.00 | 45.52 | 46.0844 | 44.87 | 648046 |
| 1780526100 | 44.99 | -0.99 | -2.15 | 45.53 | 45.65 | 44.52 | 511919 |
| 1780439700 | 45.98 | 0.21 | 0.46 | 45.11 | 46.04 | 44.79 | 475615 |
| 1780353300 | 45.77 | 0.66 | 1.46 | 45.68 | 46.39 | 43.93 | 788938 |
| 1780094100 | 45.11 | 1.01 | 2.29 | 44.28 | 45.6 | 44.21 | 735461 |
| 1780007700 | 44.1 | 0.2 | 0.46 | 43.9 | 44.615 | 43.6 | 402225 |
| 1779921300 | 43.9 | 0.02 | 0.05 | 43.48 | 44.67 | 43.48 | 360646 |
| 1779834900 | 43.88 | 0.08 | 0.18 | 43.8 | 44.19 | 43.38 | 509861 |
| 1779489300 | 43.8 | 0.08 | 0.18 | 43.87 | 44.45 | 43.6 | 264703 |
| 1779402900 | 43.72 | -0.32 | -0.73 | 43.46 | 44.15 | 42.65 | 523886 |
| 1779316500 | 44.04 | 0.57 | 1.31 | 43.18 | 44.1 | 42.45 | 370646 |
| 1779230100 | 43.47 | -0.36 | -0.81 | 44.09 | 45.115 | 43.33 | 507374 |
| 1779143700 | 43.825 | 1.31 | 3.07 | 42.52 | 43.999 | 42.275 | 452210 |
| 1778884500 | 42.52 | 0.17 | 0.40 | 42.42 | 42.96 | 42 | 505335 |
| 1778798100 | 42.35 | 0.01 | 0.02 | 42.63 | 43.5 | 42.235 | 495038 |
| 1778711700 | 42.34 | 0.21 | 0.50 | 41.72 | 43.0299 | 41.49 | 519406 |
| 1778625300 | 42.13 | -1.59 | -3.64 | 44.02 | 44.02 | 41.78 | 871305 |
| 1778538900 | 43.72 | -3.88 | -8.15 | 47.15 | 47.71 | 43.54 | 639148 |
| 1778279700 | 47.6 | 0.6 | 1.28 | 47 | 48.62 | 46.78 | 572456 |
| 1778193300 | 47 | 1.56 | 3.43 | 46.22 | 47.705 | 46.22 | 621583 |
| 1778106900 | 45.44 | -1.19 | -2.55 | 46.895 | 46.895 | 45.375 | 361416 |
| 1778020500 | 46.63 | -0.6 | -1.27 | 47.33 | 47.81 | 46.41 | 389197 |
| 1777934100 | 47.23 | 0.1 | 0.21 | 46.86 | 47.86 | 46.735 | 360578 |
| 1777674900 | 47.13 | 2.72 | 6.12 | 45.1 | 47.2 | 44.98 | 487008 |
| 1777588500 | 44.41 | -0.03 | -0.07 | 43.96 | 44.598 | 43.59 | 796392 |
| 1777502100 | 44.44 | -0.6 | -1.33 | 44.53 | 44.58 | 43.77 | 409090 |
| 1777415700 | 45.04 | 0.18 | 0.40 | 45.3 | 45.965 | 44.91 | 303511 |
| 1777329300 | 44.86 | 0.13 | 0.29 | 44.61 | 45.8756 | 44.31 | 435380 |
| 1777070100 | 44.73 | 1.27 | 2.92 | 43.51 | 44.81 | 43.43 | 392693 |
| 1776983700 | 43.46 | -2.81 | -6.07 | 45.68 | 45.95 | 42.9 | 484881 |
| 1776897300 | 46.27 | 0.23 | 0.50 | 46.29 | 46.64 | 45.92 | 325827 |
| 1776810900 | 46.04 | -0.19 | -0.41 | 46.37 | 46.95 | 45.73 | 508745 |
| 1776724500 | 46.23 | -0.28 | -0.60 | 46.19 | 46.92 | 45.91 | 415790 |
| 1776465300 | 46.51 | 0.91 | 2.00 | 46.64 | 47.16 | 46.26 | 397810 |
| 1776378900 | 45.6 | -0.2 | -0.44 | 46.17 | 46.55 | 45.31 | 416019 |
| 1776292500 | 45.8 | 1.94 | 4.42 | 44.21 | 45.83 | 44.05 | 462981 |
| 1776206100 | 43.86 | 0.45 | 1.04 | 43.72 | 44.36 | 43.215 | 527196 |
| 1776119700 | 43.41 | 0.76 | 1.78 | 42.65 | 43.44 | 42.56 | 632103 |
| 1775860500 | 42.65 | -0.89 | -2.04 | 43.45 | 43.54 | 41.92 | 597641 |
| 1775774100 | 43.54 | -1.15 | -2.57 | 44.35 | 44.66 | 42.57 | 677855 |
| 1775687700 | 44.69 | 0.26 | 0.59 | 45 | 45.77 | 44.54 | 615665 |
| 1775601300 | 44.43 | 0.24 | 0.54 | 43.87 | 44.47 | 43.68 | 343457 |
| 1775514900 | 44.19 | 0.52 | 1.19 | 43.57 | 44.36 | 43.35 | 293762 |
| 1775169300 | 43.67 | 0.37 | 0.85 | 42.82 | 43.72 | 42.28 | 267344 |
| 1775082900 | 43.3 | 0.11 | 0.25 | 43.48 | 43.73 | 42.52 | 318420 |
| 1774996500 | 43.19 | 0.85 | 2.01 | 42.98 | 43.67 | 42.36 | 241189 |
| 1774910100 | 42.34 | -0.15 | -0.35 | 42.59 | 43.09 | 42.16 | 394733 |
| 1774650900 | 42.49 | -0.72 | -1.67 | 42.69 | 43.12 | 41.5 | 432500 |
| 1774564500 | 43.21 | 0.34 | 0.79 | 42.795 | 43.76 | 42.775 | 301457 |
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.
