Premium
Alerus Financial Corporation (ALRS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.79 | -8.21854912764 | 21.78 | 22.11 | 19.41 | 96144 | 20.82958154 | CS |
| 4 | -2.095 | -9.48607652253 | 22.085 | 22.76 | 19.41 | 78270 | 21.60834425 | CS |
| 12 | -2.21 | -9.95495495495 | 22.2 | 24.405 | 19.41 | 96585 | 22.2609025 | CS |
| 26 | 1.45 | 7.82092772384 | 18.54 | 24.405 | 18.16 | 71524 | 21.74290423 | CS |
| 52 | -1.96 | -8.92938496583 | 21.95 | 25.85 | 18.09 | 60953 | 21.43969715 | CS |
| 156 | -7.9 | -28.3255647185 | 27.89 | 30.49 | 13.11 | 43805 | 21.37064763 | CS |
| 260 | -3.08 | -13.3506718682 | 23.07 | 38.3079 | 13.11 | 38889 | 22.43948716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 19.99 | 0.17 | 0.86 | 19.44 | 20.21 | 19.41 | 294216 |
| 1734651300 | 19.82 | -0.41 | -2.00 | 20.39 | 20.8729 | 19.41 | 161325 |
| 1734564900 | 20.225 | -1.21 | -5.62 | 21.59 | 21.71 | 20.13 | 93117 |
| 1734478500 | 21.43 | -0.49 | -2.24 | 21.81 | 22.005 | 21.42 | 77680 |
| 1734392100 | 21.92 | -0.12 | -0.54 | 21.95 | 22.11 | 21.74 | 83738 |
| 1734132900 | 22.04 | 0.2 | 0.92 | 21.78 | 22.07 | 21.65 | 67554 |
| 1734046500 | 21.84 | -0.18 | -0.82 | 21.94 | 22.27 | 21.65 | 50068 |
| 1733960100 | 22.02 | -0.05 | -0.23 | 22.38 | 22.38 | 21.9 | 287049 |
| 1733873700 | 22.07 | 0.34 | 1.56 | 21.74 | 22.15 | 21.7 | 72654 |
| 1733787300 | 21.73 | -0.18 | -0.82 | 21.85 | 22.0959 | 21.71 | 38048 |
| 1733528100 | 21.91 | 0.04 | 0.18 | 21.95 | 21.95 | 21.697 | 32134 |
| 1733441700 | 21.87 | 0.04 | 0.18 | 21.99 | 22.17 | 21.8 | 35600 |
| 1733355300 | 21.83 | 0.03 | 0.14 | 21.72 | 22.1 | 21.61 | 57648 |
| 1733268900 | 21.8 | -0.42 | -1.89 | 22.13 | 22.13 | 21.8 | 49343 |
| 1733182500 | 22.22 | 0.18 | 0.82 | 22.15 | 22.755 | 21.79 | 49621 |
| 1732917840 | 22.04 | 0.15 | 0.69 | 21.96 | 22.21 | 21.8 | 33853 |
| 1732750500 | 21.89 | -0.09 | -0.41 | 22.14 | 22.325 | 21.72 | 79679 |
| 1732664100 | 21.98 | -0.16 | -0.72 | 22.01 | 22.2 | 21.74 | 132125 |
| 1732577700 | 22.14 | 0.03 | 0.14 | 22.39 | 22.76 | 22.12 | 58249 |
| 1732318500 | 22.11 | 0.22 | 1.01 | 22.09 | 22.26 | 21.891 | 44452 |
| 1732232100 | 21.89 | 0.39 | 1.81 | 21.54 | 21.995 | 21.46 | 70913 |
| 1732145700 | 21.5 | -0.2 | -0.92 | 21.63 | 21.71 | 21.36 | 64283 |
| 1732059300 | 21.7 | -0.12 | -0.55 | 21.63 | 21.76 | 21.5601 | 35356 |
| 1731972900 | 21.82 | -0.27 | -1.22 | 22.05 | 22.22 | 21.82 | 44241 |
| 1731713700 | 22.09 | -0.06 | -0.27 | 22.3 | 22.45 | 21.79 | 113962 |
| 1731627300 | 22.15 | -0.49 | -2.16 | 22.86 | 22.86 | 22.11 | 49542 |
| 1731540900 | 22.64 | -0.55 | -2.37 | 23.44 | 23.44 | 21.1 | 101123 |
| 1731454500 | 23.19 | 0.02 | 0.09 | 22.93 | 23.36 | 22.845 | 90930 |
| 1731368100 | 23.17 | 0.49 | 2.16 | 22.83 | 23.42 | 22.83 | 77663 |
| 1731108900 | 22.68 | 0.45 | 2.02 | 22.36 | 22.76 | 22.23 | 62316 |
| 1731022500 | 22.23 | -0.1 | -0.45 | 22.34 | 22.8 | 22.08 | 84368 |
| 1730936100 | 22.33 | 1.42 | 6.79 | 22.34 | 23.23 | 22.2 | 233311 |
| 1730849700 | 20.91 | 0.83 | 4.13 | 20.31 | 20.97 | 20.21 | 75925 |
| 1730763300 | 20.08 | -0.04 | -0.20 | 20.01 | 20.47 | 19.88 | 54872 |
| 1730500500 | 20.12 | -0.11 | -0.54 | 20.32 | 20.56 | 20.01 | 79691 |
| 1730414100 | 20.23 | -0.17 | -0.83 | 20.24 | 20.6199 | 20.1 | 83516 |
| 1730327700 | 20.4 | -3.28 | -13.85 | 21.94 | 21.95 | 20.16 | 131903 |
| 1730241300 | 23.68 | -0.21 | -0.88 | 23.68 | 23.93 | 23.61 | 50132 |
| 1730154900 | 23.89 | 0.67 | 2.89 | 23.33 | 23.96 | 23.33 | 72455 |
| 1729895700 | 23.22 | -0.35 | -1.48 | 23.72 | 23.76 | 23.22 | 54298 |
| 1729809300 | 23.57 | -0.08 | -0.34 | 23.57 | 23.84 | 23.45 | 48969 |
| 1729722900 | 23.65 | 0.16 | 0.68 | 23.45 | 23.805 | 23.38 | 51347 |
| 1729636500 | 23.49 | 0.14 | 0.60 | 23.25 | 23.55 | 23.0815 | 40320 |
| 1729550100 | 23.35 | -0.81 | -3.35 | 24.24 | 24.24 | 23.33 | 79399 |
| 1729290900 | 24.16 | -0.2 | -0.82 | 24.4 | 24.405 | 24.12 | 84568 |
| 1729204500 | 24.36 | 0.21 | 0.87 | 24.19 | 24.39 | 23.94 | 52656 |
| 1729118100 | 24.15 | 0.42 | 1.77 | 24 | 24.29 | 23.725 | 95598 |
| 1729031700 | 23.73 | 0.2 | 0.85 | 23.67 | 24.3 | 23.51 | 117725 |
| 1728945300 | 23.53 | 0.3 | 1.29 | 23.3 | 23.66 | 23.21 | 84618 |
| 1728686100 | 23.23 | 0.53 | 2.33 | 22.9 | 23.385 | 22.78 | 155866 |
| 1728599700 | 22.7 | 0.42 | 1.89 | 22.26 | 23.29 | 22.14 | 276476 |
| 1728513300 | 22.28 | -0.62 | -2.71 | 22.99 | 23.675 | 22.25 | 1002825 |
| 1728426900 | 22.9 | 0.11 | 0.48 | 22.95 | 23.5 | 22.75 | 159500 |
| 1728340500 | 22.79 | 0.1 | 0.44 | 22.67 | 22.84 | 22.45 | 50951 |
| 1728081300 | 22.69 | 0.59 | 2.67 | 22.41 | 22.85 | 22.2181 | 59575 |
| 1727994900 | 22.1 | 0.04 | 0.18 | 21.98 | 22.29 | 21.65 | 32212 |
| 1727908500 | 22.06 | 0.1 | 0.46 | 21.92 | 22.16 | 21.835 | 42770 |
| 1727822100 | 21.96 | -0.92 | -4.02 | 22.7 | 22.7 | 21.89 | 63801 |
| 1727735700 | 22.88 | 0.57 | 2.55 | 22.38 | 22.88 | 22.07 | 71141 |
| 1727476500 | 22.31 | 0.38 | 1.73 | 22.2 | 22.53 | 21.965 | 70220 |
| 1727390100 | 21.93 | 0.11 | 0.50 | 22.05 | 22.17 | 21.74 | 28132 |
| 1727303700 | 21.82 | -0.01 | -0.05 | 21.87 | 21.96 | 21.55 | 32331 |
| 1727217300 | 21.83 | 0.02 | 0.09 | 21.63 | 22.01 | 21.63 | 22979 |
| 1727130900 | 21.81 | -0.25 | -1.13 | 22.06 | 22.06 | 21.79 | 28401 |
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
