Premium
Alerus Financial Corporation (ALRS)
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 | -0.58 | -1.87096774194 | 31 | 31.855 | 30.305 | 242776 | 31.21730175 | CS |
| 4 | 0.96 | 3.25865580448 | 29.46 | 31.855 | 29.35 | 306169 | 30.56197665 | CS |
| 12 | 5.28 | 21.0023866348 | 25.14 | 31.855 | 24.84 | 211559 | 28.81059197 | CS |
| 26 | 7.23 | 31.1772315653 | 23.19 | 31.855 | 22.975 | 173767 | 26.87512458 | CS |
| 52 | 7.96 | 35.4407836153 | 22.46 | 31.855 | 20.26 | 126911 | 25.30910397 | CS |
| 156 | 12.67 | 71.3802816901 | 17.75 | 31.855 | 15.78 | 81993 | 23.05534867 | CS |
| 260 | 2.68 | 9.66113914924 | 27.74 | 38.3079 | 13.11 | 62082 | 23.09589775 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 31.04 | -0.08 | -0.26 | 31.23 | 31.44 | 30.79 | 220979 |
| 1783377300 | 31.12 | 0.01 | 0.03 | 30.96 | 31.425 | 30.96 | 244762 |
| 1783031700 | 31.11 | -0.45 | -1.43 | 31.68 | 31.74 | 30.87 | 244868 |
| 1782945300 | 31.56 | 0.46 | 1.48 | 31 | 31.855 | 31 | 260493 |
| 1782858900 | 31.1 | 0.07 | 0.23 | 30.97 | 31.13 | 30.71 | 236221 |
| 1782772500 | 31.03 | 0.21 | 0.68 | 30.64 | 31.12 | 30.28 | 395256 |
| 1782513300 | 30.82 | 0.19 | 0.62 | 30.03 | 30.88 | 29.855 | 1284904 |
| 1782426900 | 30.63 | 0.02 | 0.07 | 30.61 | 30.95 | 30.465 | 267960 |
| 1782340500 | 30.61 | 0.23 | 0.76 | 30.5 | 30.85 | 30.02 | 393931 |
| 1782254100 | 30.38 | 0.62 | 2.08 | 29.81 | 30.41 | 29.73 | 310882 |
| 1782167700 | 29.76 | 0.08 | 0.27 | 29.73 | 30.185 | 29.6 | 269547 |
| 1781822100 | 29.68 | 0.01 | 0.03 | 30.01 | 30.285 | 29.455 | 447603 |
| 1781735700 | 29.67 | -0.35 | -1.17 | 29.91 | 30.27 | 29.405 | 257854 |
| 1781649300 | 30.02 | 0.11 | 0.37 | 30.14 | 30.32 | 29.89 | 136993 |
| 1781562900 | 29.91 | -0.39 | -1.29 | 30.41 | 30.49 | 29.845 | 118550 |
| 1781303700 | 30.3 | 0.43 | 1.44 | 29.99 | 30.4499 | 29.67 | 122018 |
| 1781217300 | 29.87 | 0.19 | 0.64 | 29.87 | 30.09 | 29.52 | 141563 |
| 1781130900 | 29.68 | 0.38 | 1.30 | 29.46 | 29.85 | 29.35 | 156657 |
| 1781044500 | 29.3 | 0.2 | 0.69 | 29.22 | 29.61 | 29.16 | 126753 |
| 1780958100 | 29.1 | 0.15 | 0.52 | 29.09 | 29.255 | 28.86 | 139073 |
| 1780698900 | 28.95 | 0.24 | 0.84 | 28.7 | 29.33 | 28.52 | 199064 |
| 1780612500 | 28.71 | 0.63 | 2.24 | 28.29 | 28.91 | 27.95 | 297195 |
| 1780526100 | 28.08 | -0.84 | -2.90 | 28.7 | 28.7 | 28.06 | 180035 |
| 1780439700 | 28.92 | 0.45 | 1.58 | 28.4 | 29.105 | 28.4 | 318213 |
| 1780353300 | 28.47 | -0.11 | -0.38 | 28.67 | 28.67 | 27.96 | 130184 |
| 1780094100 | 28.58 | -0.32 | -1.11 | 28.87 | 29 | 28.52 | 243263 |
| 1780007700 | 28.9 | 0.19 | 0.66 | 28.72 | 28.98 | 27.9884 | 182239 |
| 1779921300 | 28.71 | -0.13 | -0.45 | 28.65 | 29 | 28.58 | 123152 |
| 1779834900 | 28.84 | 0.79 | 2.82 | 28.36 | 28.88 | 28.295 | 140820 |
| 1779489300 | 28.05 | -0.16 | -0.57 | 28.3 | 28.4 | 27.85 | 124992 |
| 1779402900 | 28.21 | 0.1 | 0.36 | 27.97 | 28.24 | 27.61 | 228043 |
| 1779316500 | 28.11 | 0.84 | 3.08 | 27.18 | 28.2 | 27.18 | 267570 |
| 1779230100 | 27.27 | 0.21 | 0.78 | 26.98 | 27.28 | 26.76 | 137120 |
| 1779143700 | 27.06 | 0.51 | 1.92 | 26.59 | 27.07 | 26.59 | 81451 |
| 1778884500 | 26.55 | -0.23 | -0.86 | 26.72 | 26.72 | 26.31 | 143226 |
| 1778798100 | 26.78 | 0.17 | 0.64 | 26.77 | 27 | 26.68 | 70753 |
| 1778711700 | 26.61 | -0.33 | -1.22 | 26.68 | 26.96 | 26.26 | 118307 |
| 1778625300 | 26.94 | -0.12 | -0.44 | 27.1 | 27.17 | 26.4865 | 170350 |
| 1778538900 | 27.06 | 0.2 | 0.74 | 26.84 | 27.16 | 26.51 | 192916 |
| 1778279700 | 26.86 | -0.05 | -0.19 | 27.05 | 27.05 | 26.69 | 240564 |
| 1778193300 | 26.91 | -0.08 | -0.30 | 27.04 | 27.14 | 26.67 | 250303 |
| 1778106900 | 26.99 | -0.11 | -0.41 | 27.21 | 27.25 | 26.635 | 265909 |
| 1778020500 | 27.1 | 0.51 | 1.92 | 26.71 | 27.2499 | 26.52 | 188114 |
| 1777934100 | 26.59 | -0.36 | -1.34 | 26.75 | 27.1 | 25.46 | 130585 |
| 1777674900 | 26.95 | 0.01 | 0.04 | 27.1 | 27.6 | 26.76 | 205029 |
| 1777588500 | 26.94 | 1.19 | 4.62 | 25.84 | 27.345 | 25.84 | 294812 |
| 1777502100 | 25.75 | -0.28 | -1.08 | 25.84 | 26.075 | 25.45 | 147530 |
| 1777415700 | 26.03 | 0.09 | 0.35 | 25.97 | 26.3 | 25.655 | 134600 |
| 1777329300 | 25.94 | 0.47 | 1.85 | 25.4 | 25.975 | 25.4 | 98477 |
| 1777070100 | 25.47 | -0.02 | -0.08 | 25.36 | 25.6 | 24.84 | 164275 |
| 1776983700 | 25.49 | -0.02 | -0.08 | 25.49 | 25.67 | 25.31 | 94671 |
| 1776897300 | 25.51 | 0.18 | 0.71 | 25.33 | 25.65 | 25.28 | 81228 |
| 1776810900 | 25.33 | -0.21 | -0.82 | 25.54 | 25.64 | 25.31 | 112254 |
| 1776724500 | 25.54 | -0.08 | -0.31 | 25.6 | 25.86 | 25.37 | 101511 |
| 1776465300 | 25.62 | 0.56 | 2.23 | 25.36 | 26.08 | 25.17 | 171525 |
| 1776378900 | 25.06 | -0.2 | -0.79 | 25.16 | 25.29 | 24.98 | 141823 |
| 1776292500 | 25.26 | 0.06 | 0.24 | 25.1 | 25.29 | 24.99 | 109336 |
| 1776206100 | 25.2 | 0.18 | 0.72 | 25 | 25.24 | 24.9 | 104551 |
| 1776119700 | 25.02 | -0.48 | -1.88 | 25.4 | 25.4 | 24.81 | 175438 |
| 1775860500 | 25.5 | 0.18 | 0.71 | 25.33 | 25.5 | 24.91 | 207388 |
| 1775774100 | 25.32 | 0.51 | 2.06 | 24.62 | 25.39 | 24.6001 | 143652 |
| 1775687700 | 24.81 | 0.45 | 1.85 | 24.85 | 25 | 24.54 | 139377 |
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.
