Premium
Allurion Technologies Inc (ALUR)
NYSE
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 | 0.08 | 3.47826086957 | 2.3 | 2.4425 | 2.2 | 41461 | 2.32305641 | CS |
| 4 | -0.84 | -26.0869565217 | 3.22 | 3.45 | 2.18 | 92393 | 2.66705633 | CS |
| 12 | -4.12 | -63.3846153846 | 6.5 | 6.61 | 2.15 | 1553667 | 3.56845051 | CS |
| 26 | -15.87 | -86.9589041096 | 18.25 | 19.69 | 2.15 | 1588059 | 6.39753618 | CS |
| 52 | -46.87 | -95.1675126904 | 49.25 | 88.75 | 2.15 | 1152080 | 21.69381113 | CS |
| 156 | -222.62 | -98.9422222222 | 225 | 225 | 2.15 | 829389 | 33.98040883 | CS |
| 260 | -222.62 | -98.9422222222 | 225 | 225 | 2.15 | 829389 | 33.98040883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745966400 | 2.38 | 0.02 | 0.85 | 2.36 | 2.42 | 2.33 | 29795 |
| 1745880000 | 2.36 | -0.04 | -1.67 | 2.37 | 2.4425 | 2.34 | 17546 |
| 1745620800 | 2.4 | 0.07 | 3.00 | 2.2799999 | 2.4399 | 2.2799999 | 45382 |
| 1745534400 | 2.33 | 0.06 | 2.64 | 2.2799999 | 2.3624 | 2.2599 | 31566 |
| 1745448000 | 2.27 | -0.02 | -0.87 | 2.22 | 2.4076 | 2.22 | 31506 |
| 1745361600 | 2.29 | 0 | 0.00 | 2.3 | 2.34 | 2.2 | 81305 |
| 1745275200 | 2.29 | -0.05 | -2.14 | 2.27 | 2.305 | 2.2 | 63841 |
| 1744929600 | 2.34 | 0.09 | 4.00 | 2.31 | 2.415 | 2.21 | 61857 |
| 1744843200 | 2.25 | -0.15 | -6.25 | 2.27 | 2.35 | 2.18 | 88463 |
| 1744756800 | 2.4 | -0.16 | -6.25 | 2.6 | 2.6 | 2.33 | 59319 |
| 1744670400 | 2.56 | 0.13 | 5.35 | 2.54 | 2.62 | 2.2801 | 149348 |
| 1744411200 | 2.43 | 0.07 | 2.97 | 2.3 | 2.54 | 2.25 | 112641 |
| 1744324800 | 2.36 | -0.18 | -7.09 | 2.6 | 2.6 | 2.32 | 51558 |
| 1744238400 | 2.54 | 0 | 0.00 | 2.58 | 2.61 | 2.18 | 207847 |
| 1744152000 | 2.54 | -0.24 | -8.63 | 2.77 | 2.88 | 2.461 | 174163 |
| 1744065600 | 2.7799999 | -0.12 | -4.14 | 2.8 | 2.83 | 2.62 | 108466 |
| 1743806400 | 2.9 | -0.22 | -7.05 | 3.06 | 3.12 | 2.82 | 98613 |
| 1743720000 | 3.12 | -0.23 | -6.87 | 3.2 | 3.2899 | 3.0509 | 59318 |
| 1743633600 | 3.35 | 0.04 | 1.21 | 3.45 | 3.45 | 3.18 | 186744 |
| 1743547200 | 3.31 | 0.1 | 3.12 | 3.22 | 3.35 | 3.075 | 134613 |
| 1743460800 | 3.21 | 0.01 | 0.31 | 3.05 | 3.33 | 2.72 | 355481 |
| 1743201600 | 3.2 | 0 | 0.00 | 3.35 | 3.37 | 3.08 | 290485 |
| 1743115200 | 3.2 | 0.08 | 2.56 | 3.16 | 3.4985 | 2.96 | 467012 |
| 1743028800 | 3.12 | 0.01 | 0.32 | 2.9 | 3.35 | 2.68 | 494650 |
| 1742942400 | 3.11 | -0.34 | -9.86 | 3.3 | 3.37 | 3.095 | 562350 |
| 1742856000 | 3.45 | -0.13 | -3.63 | 3.7 | 3.83 | 3.18 | 1872721 |
| 1742596800 | 3.58 | 1.3 | 57.02 | 3.85 | 4.18 | 3.09 | 74132199 |
| 1742510400 | 2.2799999 | -0.12 | -5.00 | 2.31 | 2.4499 | 2.25 | 2514000 |
| 1742424000 | 2.4 | 0 | 0.00 | 2.35 | 2.4 | 2.3 | 48272 |
| 1742337600 | 2.4 | -0.15 | -5.88 | 2.46 | 2.6 | 2.35 | 35228 |
| 1742251200 | 2.55 | 0.17 | 7.14 | 2.41 | 2.64 | 2.3051 | 52627 |
| 1741992000 | 2.38 | -0.06 | -2.46 | 2.39 | 2.4392999 | 2.37 | 34477 |
| 1741905600 | 2.44 | -0.1 | -3.94 | 2.48 | 2.5 | 2.34 | 54849 |
| 1741819200 | 2.54 | 0.19 | 8.09 | 2.4 | 2.6 | 2.32 | 149958 |
| 1741732800 | 2.35 | 0.17 | 7.80 | 2.22 | 2.42 | 2.17 | 67191 |
| 1741646400 | 2.18 | -0.25 | -10.29 | 2.4 | 2.43 | 2.15 | 99145 |
| 1741390800 | 2.43 | -0.13 | -5.08 | 2.5099999 | 2.57 | 2.4174 | 61980 |
| 1741304400 | 2.56 | -0.03 | -1.16 | 2.5 | 2.63 | 2.5 | 62303 |
| 1741218000 | 2.59 | -0.01 | -0.38 | 2.5 | 2.64 | 2.5 | 95961 |
| 1741131600 | 2.6 | -0.25 | -8.77 | 2.8 | 2.87 | 2.5099999 | 280310 |
| 1741045200 | 2.85 | -0.33 | -10.38 | 3.16 | 3.3173 | 2.81 | 167093 |
| 1740786000 | 3.18 | -0.1 | -3.05 | 3.2599999 | 3.2895 | 3.12 | 44605 |
| 1740699600 | 3.2799999 | -0.21 | -6.02 | 3.47 | 3.6688 | 3.2599999 | 92425 |
| 1740613200 | 3.49 | 0.23 | 7.06 | 3.31 | 3.58 | 3.17 | 169664 |
| 1740526800 | 3.2599999 | -0.12 | -3.55 | 3.37 | 3.48 | 3.08 | 338656 |
| 1740440400 | 3.38 | -0.17 | -4.79 | 3.42 | 3.5068 | 3.1 | 178674 |
| 1740181200 | 3.55 | -0.05 | -1.39 | 3.7 | 3.78 | 3.47 | 196831 |
| 1740094800 | 3.6 | -0.3 | -7.69 | 3.8 | 4 | 3.4023 | 484492 |
| 1740008400 | 3.9 | -1.68 | -30.11 | 4.35 | 4.41 | 3.32 | 1976301 |
| 1739922000 | 5.58 | 0.43 | 8.35 | 4.97 | 5.78 | 4.9 | 1122230 |
| 1739576400 | 5.15 | -0.08 | -1.53 | 5.13 | 5.4099 | 4.99 | 103610 |
| 1739490000 | 5.23 | 0.12 | 2.35 | 5.2 | 5.6116 | 5.0199999 | 161937 |
| 1739403600 | 5.11 | 0.07 | 1.39 | 4.86 | 5.48 | 4.71 | 217379 |
| 1739317200 | 5.04 | -0.48 | -8.70 | 5.69 | 5.69 | 4.8509 | 183542 |
| 1739230800 | 5.5199999 | -0.52 | -8.61 | 5.88 | 5.942 | 5.45 | 172814 |
| 1738971600 | 6.04 | -0.46 | -7.08 | 6.4 | 6.49 | 5.85 | 191502 |
| 1738885200 | 6.5 | 0.11 | 1.72 | 5.9 | 6.54 | 5.9 | 151013 |
| 1738798800 | 6.39 | 0 | 0.00 | 6.34 | 6.5699 | 6.16 | 145348 |
| 1738712400 | 6.39 | -0.07 | -1.08 | 6.5 | 6.61 | 5.8 | 314588 |
| 1738626000 | 6.46 | 0.58 | 9.86 | 5.89 | 7.1205 | 5.68 | 809095 |
| 1738366800 | 5.88 | 0.53 | 9.91 | 5.35 | 6.4 | 5.21 | 571421 |
| 1738280400 | 5.35 | -0.37 | -6.47 | 5.41 | 5.7 | 5.2506 | 359493 |
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
