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 | -0.59 | -0.954075032342 | 61.84 | 63.04 | 60.975 | 236629 | 61.72090207 | CS |
| 4 | 0.2 | 0.3276003276 | 61.05 | 63.04 | 58.67 | 266679 | 60.81469825 | CS |
| 12 | 3.13 | 5.38540949759 | 58.12 | 70.06 | 57.08 | 391548 | 63.12655749 | CS |
| 26 | -9.57 | -13.5131318836 | 70.82 | 71.98 | 51.865 | 395629 | 59.63494259 | CS |
| 52 | -1.34 | -2.14091707941 | 62.59 | 77.2905 | 51.865 | 384642 | 63.13946474 | CS |
| 156 | -9.65 | -13.610719323 | 70.9 | 78.99 | 44.92 | 291219 | 60.35469085 | CS |
| 260 | 15.56 | 34.0555920333 | 45.69 | 108.67 | 32 | 326632 | 63.87505717 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 61.25 | 0.05 | 0.08 | 61.48 | 62.21 | 60.88 | 180319 |
| 1738193700 | 61.2 | -1.17 | -1.88 | 62.06 | 62.07 | 60.975 | 319584 |
| 1738107300 | 62.37 | 0.38 | 0.61 | 61.95 | 62.64 | 61.67 | 227668 |
| 1738020900 | 61.99 | 0.53 | 0.86 | 61.17 | 63.04 | 61.17 | 231814 |
| 1737761700 | 61.46 | -0.26 | -0.42 | 61.84 | 62.4 | 61.36 | 167448 |
| 1737675300 | 61.72 | 0 | 0.00 | 61.72 | 61.72 | 61.72 | 0 |
| 1737588900 | 61.72 | -0.41 | -0.66 | 62.06 | 62.25 | 61.145 | 231049 |
| 1737502500 | 62.13 | 0.77 | 1.25 | 61.8 | 62.59 | 61.43 | 301632 |
| 1737156900 | 61.36 | -0.02 | -0.03 | 62.12 | 62.12 | 61.09 | 175430 |
| 1737070500 | 61.38 | 0.46 | 0.76 | 60.91 | 61.7718 | 60.9 | 209349 |
| 1736984100 | 60.92 | 0.31 | 0.51 | 61.95 | 62.015 | 60.66 | 278569 |
| 1736897700 | 60.61 | 1 | 1.68 | 59.79 | 60.74 | 59.52 | 238442 |
| 1736811300 | 59.61 | 0.16 | 0.27 | 58.67 | 59.71 | 58.67 | 321535 |
| 1736552100 | 59.45 | -1.03 | -1.70 | 59.47 | 59.85 | 58.88 | 289964 |
| 1736379300 | 60.48 | 0.62 | 1.04 | 59.24 | 60.6262 | 59.16 | 329171 |
| 1736292900 | 59.86 | -0.84 | -1.38 | 60.82 | 61.115 | 59.37 | 259713 |
| 1736206500 | 60.7 | 0.33 | 0.55 | 60.53 | 61.315 | 60.295 | 327614 |
| 1735947300 | 60.37 | 0.54 | 0.90 | 59.78 | 60.45 | 59.29 | 274436 |
| 1735860900 | 59.83 | -0.97 | -1.60 | 61.05 | 61.3 | 59.42 | 378350 |
| 1735688100 | 60.8 | -0.26 | -0.43 | 61.44 | 61.715 | 60.64 | 249078 |
| 1735601700 | 61.06 | -1.01 | -1.63 | 61.66 | 61.86 | 60.63 | 213408 |
| 1735342500 | 62.07 | -0.91 | -1.44 | 62.65 | 63.04 | 61.31 | 192169 |
| 1735256100 | 62.98 | 0.68 | 1.09 | 61.72 | 63.19 | 61.51 | 233882 |
| 1735077840 | 62.3 | 0.99 | 1.61 | 61.46 | 62.58 | 61.03 | 154447 |
| 1734996900 | 61.31 | -1.64 | -2.61 | 62.95 | 63.55 | 61.26 | 455127 |
| 1734737700 | 62.95 | -1.4 | -2.18 | 63.5 | 64.58 | 62.49 | 1583826 |
| 1734651300 | 64.349999 | -0.19 | -0.29 | 65.43 | 65.76 | 63.64 | 410526 |
| 1734564900 | 64.54 | -3.32 | -4.89 | 68.05 | 68.54 | 64.175 | 496990 |
| 1734478500 | 67.86 | 0.15 | 0.22 | 67.43 | 67.95 | 66.696799 | 399921 |
| 1734392100 | 67.71 | 0.6 | 0.89 | 66.92 | 68 | 66.8001 | 283911 |
| 1734132900 | 67.11 | 0.01 | 0.01 | 67.22 | 67.52 | 65.9 | 338115 |
| 1734046500 | 67.099999 | -1.07 | -1.57 | 67.66 | 68.53 | 66.4 | 418950 |
| 1733960100 | 68.17 | 0.11 | 0.16 | 68.53 | 68.76 | 67.735 | 647342 |
| 1733873700 | 68.06 | -0.21 | -0.31 | 68.35 | 69.015 | 67.69 | 483353 |
| 1733787300 | 68.27 | -0.14 | -0.20 | 68.7 | 69.1206 | 68.15 | 460463 |
| 1733528100 | 68.41 | 0.46 | 0.68 | 68.58 | 68.97 | 68.07 | 343366 |
| 1733441700 | 67.95 | -0.86 | -1.25 | 68.72 | 68.9073 | 67.75 | 478656 |
| 1733355300 | 68.81 | 2.76 | 4.18 | 66.23 | 70.06 | 66.15 | 870733 |
| 1733268900 | 66.05 | 1.39 | 2.15 | 64.92 | 66.08 | 64.55 | 313101 |
| 1733182500 | 64.66 | -0.48 | -0.74 | 65.12 | 65.349999 | 64.08 | 374993 |
| 1732917840 | 65.14 | 0.97 | 1.51 | 64.34 | 65.19 | 64.235 | 247253 |
| 1732750500 | 64.17 | -0.36 | -0.56 | 64.599999 | 64.92 | 63.55 | 319711 |
| 1732664100 | 64.53 | -0.33 | -0.51 | 64.209999 | 65.08 | 64.01 | 343215 |
| 1732577700 | 64.86 | 2.54 | 4.08 | 62.79 | 65.55 | 62.79 | 551172 |
| 1732318500 | 62.32 | 1.54 | 2.53 | 61.06 | 62.41 | 60.835 | 284911 |
| 1732232100 | 60.78 | 0.58 | 0.96 | 60.54 | 60.83 | 59.99 | 316918 |
| 1732145700 | 60.2 | 0.44 | 0.74 | 59.67 | 60.32 | 59.1 | 450101 |
| 1732059300 | 59.76 | 0.41 | 0.69 | 58.92 | 59.88 | 58.88 | 365556 |
| 1731972900 | 59.35 | -0.5 | -0.84 | 59.7 | 59.94 | 58.57 | 416027 |
| 1731713700 | 59.85 | -0.08 | -0.13 | 60.04 | 60.22 | 59.06 | 487120 |
| 1731627300 | 59.93 | -1.02 | -1.67 | 60.59 | 60.9 | 59.34 | 341126 |
| 1731540900 | 60.95 | 0.45 | 0.74 | 60.42 | 61.58 | 60.1 | 599575 |
| 1731454500 | 60.5 | -0.87 | -1.42 | 61.07 | 61.8275 | 59.82 | 505988 |
| 1731368100 | 61.37 | -2.14 | -3.37 | 61.65 | 62.91 | 60.99 | 656285 |
| 1731108900 | 63.51 | 6.37 | 11.15 | 65.9 | 67.2999 | 62.57 | 903713 |
| 1731022500 | 57.14 | -0.86 | -1.48 | 58 | 58.575 | 57.08 | 661553 |
| 1730936100 | 58 | 2 | 3.57 | 57.89 | 59.32 | 57.8 | 611182 |
| 1730849700 | 56 | 2.09 | 3.88 | 54.66 | 56.14 | 54.5 | 455044 |
| 1730763300 | 53.91 | 0.49 | 0.92 | 53.22 | 54.74 | 53.14 | 338995 |
| 1730500500 | 53.42 | 0.09 | 0.17 | 53.48 | 54.56 | 53.285 | 310617 |
| 1730414100 | 53.33 | -1.02 | -1.88 | 54.22 | 54.51 | 53.31 | 282568 |
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
