Premium
Alpha Modus Holdings Inc (AMOD)
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 | 3.89 | 2288.23529412 | 0.17 | 6.64 | 0.131301 | 423505 | 1.64198629 | CS |
| 4 | 3.852 | 1851.92307692 | 0.208 | 6.64 | 0.131301 | 603451 | 0.47412576 | CS |
| 12 | 3.683 | 976.923076923 | 0.377 | 6.64 | 0.131301 | 1370553 | 0.28314411 | CS |
| 26 | 3.4203 | 534.672502736 | 0.6397 | 6.64 | 0.131301 | 1823679 | 0.54543382 | CS |
| 52 | 2.85 | 235.537190083 | 1.21 | 6.64 | 0.131301 | 1564574 | 1.05054407 | CS |
| 156 | -8.5 | -67.6751592357 | 12.56 | 12.56 | 0.131301 | 1833057 | 1.95204862 | CS |
| 260 | -8.5 | -67.6751592357 | 12.56 | 12.56 | 0.131301 | 1833057 | 1.95204862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 4.01 | -0.32 | -7.39 | 4.5 | 4.53 | 3.79 | 91582 |
| 1781735700 | 4.33 | -0.79 | -15.43 | 5.14 | 5.255 | 4.32 | 101064 |
| 1781649300 | 5.12 | -0.6 | -10.49 | 5.75 | 5.845 | 5.01 | 117840 |
| 1781562900 | 5.72 | 0.39 | 7.36 | 5.49 | 6.64 | 5.2301 | 387559 |
| 1781303700 | 5.328 | -0.72 | -11.85 | 6.2 | 6.3959999 | 5.25204 | 12791 |
| 1781217300 | 6.044 | -0.94 | -13.46 | 6.8 | 7.2 | 5.64 | 24985 |
| 1781130900 | 6.984 | 0.09 | 1.28 | 7.16 | 7.16 | 6.688 | 6688 |
| 1781044500 | 6.896 | 0.28 | 4.17 | 6.72 | 7.216 | 6.48 | 16683 |
| 1780958100 | 6.62 | -1.86 | -21.93 | 7.508 | 7.508 | 6.4639999 | 23412 |
| 1780698900 | 8.48 | -0.42 | -4.76 | 9.16 | 9.16 | 8.108 | 10172 |
| 1780612500 | 8.904 | 0.34 | 3.97 | 8.816 | 9.176 | 8.4 | 6229 |
| 1780526100 | 8.564 | -0.45 | -5.01 | 9 | 9.396 | 8.52 | 5568 |
| 1780439700 | 9.016 | -0.22 | -2.34 | 9.48 | 9.48 | 8.836 | 6572 |
| 1780353300 | 9.232 | 0.06 | 0.61 | 9.6 | 9.796 | 9.092 | 24569 |
| 1780094100 | 9.176 | -0.02 | -0.26 | 9.148 | 9.3999999 | 9.004 | 18314 |
| 1780007700 | 9.2 | 0.86 | 10.31 | 8.4 | 9.8 | 8.192 | 49613 |
| 1779921300 | 8.34 | -0.06 | -0.71 | 8.384 | 8.524 | 7.892 | 19171 |
| 1779834900 | 8.4 | 0.4 | 5.00 | 8.068 | 8.732 | 8.016 | 15238 |
| 1779489300 | 8 | -0.16 | -1.96 | 8.116 | 8.30796 | 7.804 | 13967 |
| 1779402900 | 8.16 | -0.04 | -0.49 | 8.32 | 8.32 | 7.654 | 17498 |
| 1779316500 | 8.2 | -0.44 | -5.09 | 8.68 | 8.68 | 8.044 | 34079 |
| 1779230100 | 8.64 | -0.12 | -1.37 | 8.58 | 9.02 | 8.264 | 8293 |
| 1779143700 | 8.76 | 0.16 | 1.86 | 8.96 | 8.96 | 8.208 | 16003 |
| 1778884500 | 8.6 | -0.36 | -4.02 | 8.68 | 8.92 | 8.4319999 | 22614 |
| 1778798100 | 8.96 | 0.28 | 3.23 | 8.68 | 9.424 | 8.212 | 56219 |
| 1778711700 | 8.68 | -0.09 | -1.00 | 8.668 | 9.008 | 8.42 | 9829 |
| 1778625300 | 8.768 | -0.59 | -6.32 | 9.24 | 9.244 | 8.416 | 15731 |
| 1778538900 | 9.36 | 0.1 | 1.04 | 9.08 | 9.36 | 8.9439999 | 9043 |
| 1778279700 | 9.264 | 0.06 | 0.70 | 8.92 | 9.264 | 8.604 | 16007 |
| 1778193300 | 9.2 | 0.38 | 4.31 | 8.688 | 9.336 | 8.604 | 47385 |
| 1778106900 | 8.82 | -0.41 | -4.42 | 8.36 | 9.164 | 8.08 | 46162 |
| 1778020500 | 9.228 | -0 | -0.04 | 8.244 | 9.684 | 7.888 | 1014344 |
| 1777934100 | 9.232 | -0.36 | -3.71 | 10 | 10 | 9.008 | 14530 |
| 1777674900 | 9.5879999 | 0.3 | 3.27 | 9.32 | 9.804 | 8.8 | 17670 |
| 1777588500 | 9.284 | 0.49 | 5.60 | 9.24 | 9.584 | 8.92 | 23876 |
| 1777502100 | 8.792 | -1.09 | -11.01 | 10.08 | 10.096 | 8.6519999 | 23021 |
| 1777415700 | 9.8799999 | -1.74 | -14.97 | 11.164 | 11.504 | 9.118 | 34608 |
| 1777329300 | 11.62 | -1.49 | -11.38 | 13.364 | 13.364 | 11.601999 | 14886 |
| 1777070100 | 13.111999 | -1.21 | -8.44 | 14.524 | 14.524 | 13 | 30992 |
| 1776983700 | 14.32 | -1.18 | -7.61 | 15.187999 | 15.187999 | 13.792 | 7347 |
| 1776897300 | 15.5 | 0.46 | 3.06 | 15.392 | 15.804 | 14.604 | 5578 |
| 1776810900 | 15.04 | -0.26 | -1.67 | 15.46 | 16 | 14.927999 | 3480 |
| 1776724500 | 15.296 | 0.11 | 0.74 | 15.052 | 15.8 | 14.803999 | 4719 |
| 1776465300 | 15.184 | -0.14 | -0.89 | 15.36 | 15.96 | 15.06 | 7024 |
| 1776378900 | 15.32 | 0.78 | 5.34 | 15.04 | 15.588 | 14.852 | 11015 |
| 1776292500 | 14.543999 | 0.26 | 1.79 | 14.559999 | 15.232 | 14.204 | 16951 |
| 1776206100 | 14.288 | -0.27 | -1.87 | 14.239999 | 14.738 | 13.884 | 8821 |
| 1776119700 | 14.559999 | 1.06 | 7.88 | 13.804 | 14.592 | 13.208 | 19102 |
| 1775860500 | 13.495999 | 0.02 | 0.18 | 13.692 | 13.879999 | 12.931999 | 8319 |
| 1775774100 | 13.472 | -0.65 | -4.62 | 13.84 | 14.25644 | 12.8 | 10996 |
| 1775687700 | 14.124 | -0.02 | -0.17 | 14.796 | 14.796 | 13.628 | 12960 |
| 1775601300 | 14.148 | -0.25 | -1.72 | 14.108 | 14.44 | 13.624 | 8271 |
| 1775514900 | 14.396 | 0.71 | 5.20 | 13.688 | 14.79996 | 13.6 | 9640 |
| 1775169300 | 13.684 | -1.2 | -8.04 | 14.34 | 14.812 | 13.228 | 16897 |
| 1775082900 | 14.879999 | 0.17 | 1.17 | 14.8 | 15.46 | 14 | 59362 |
| 1774996500 | 14.708 | 1.05 | 7.70 | 14.84 | 14.943999 | 13.452 | 6607 |
| 1774910100 | 13.655999 | -1.3 | -8.69 | 14.656 | 14.879999 | 13.6 | 4252 |
| 1774650900 | 14.956 | -0.24 | -1.61 | 14.956 | 15.596 | 13.6 | 12069 |
| 1774564500 | 15.2 | 0.7 | 4.83 | 15.08 | 16 | 14.52 | 12128 |
| 1774478100 | 14.5 | 0.01 | 0.06 | 14.796 | 14.844 | 13.799999 | 6384 |
| 1774391700 | 14.492 | 0.09 | 0.64 | 14.04 | 15.51996 | 14 | 5894 |
| 1774305300 | 14.399999 | 0.18 | 1.27 | 14.8 | 15.298 | 13.879999 | 10865 |
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.
