Premium
Aeluma Inc (QB) (ALMU)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1064 | -1.63692307692 | 6.5 | 7.5 | 5.69 | 39576 | 6.46037551 | CS |
| 4 | -0.6539 | -9.27846754168 | 7.0475 | 7.5 | 5.69 | 19340 | 6.49637656 | CS |
| 12 | 2.7186 | 73.9755102041 | 3.675 | 18 | 3.5625 | 26340 | 7.62669961 | CS |
| 26 | 3.4611 | 118.025575448 | 2.9325 | 18 | 2.5 | 14740 | 6.95108401 | CS |
| 52 | 3.3436 | 109.626229508 | 3.05 | 18 | 2.155 | 11136 | 5.84053106 | CS |
| 156 | 4.3936 | 219.68 | 2 | 18 | 1.78 | 8808 | 4.97538618 | CS |
| 260 | 4.3936 | 219.68 | 2 | 18 | 1.78 | 8808 | 4.97538618 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 6.3936 | -0.05 | -0.72 | 6.45 | 6.82 | 6.21 | 24500 |
| 1740695340 | 6.44 | -0.46 | -6.67 | 6.77 | 7.06 | 6.1849999 | 8650 |
| 1740608400 | 6.9 | 0.62 | 9.87 | 6.54 | 7.5 | 6.25 | 69544 |
| 1740522480 | 6.28 | 0.36 | 5.99 | 6 | 6.401 | 5.69 | 54696 |
| 1740435600 | 5.925 | -0.58 | -8.85 | 6.5 | 6.5 | 5.75 | 40185 |
| 1740176400 | 6.5 | 0 | 0.00 | 6.5 | 6.6666 | 6.36 | 24805 |
| 1740090480 | 6.5 | 0.22 | 3.50 | 6.415 | 6.505 | 6.3099999 | 14989 |
| 1740003960 | 6.28 | -0.27 | -4.12 | 6.6 | 6.6 | 6.26 | 27369 |
| 1739917740 | 6.55 | 0.4 | 6.50 | 6.15 | 6.74 | 6.15 | 7494 |
| 1739572020 | 6.15 | -0.59 | -8.75 | 6.25 | 6.57 | 6.1 | 13549 |
| 1739485320 | 6.74 | 0.49 | 7.84 | 6.25 | 6.8076 | 6.25 | 2595 |
| 1739398920 | 6.25 | -0.05 | -0.79 | 6.355 | 6.355 | 5.9104 | 8294 |
| 1739312940 | 6.3 | -0.4 | -5.97 | 6.7 | 6.75 | 6.3 | 6715 |
| 1739226000 | 6.7 | -0.05 | -0.74 | 6.82 | 6.82 | 6.6 | 11038 |
| 1738967160 | 6.75 | -0.24 | -3.40 | 6.81 | 7.3125 | 6.75 | 26070 |
| 1738880400 | 6.9875 | -0.03 | -0.46 | 6.83 | 7.1 | 6.75 | 2756 |
| 1738794000 | 7.02 | -0.03 | -0.43 | 7.1 | 7.2 | 7.012 | 862 |
| 1738708080 | 7.05 | 0.75 | 11.90 | 6.3 | 7.25 | 6.3 | 22069 |
| 1738621740 | 6.3 | -0.65 | -9.35 | 6.91 | 7.0018 | 6 | 22400 |
| 1738362000 | 6.95 | 0.03 | 0.43 | 7.0475 | 7.1 | 6.95 | 3371 |
| 1738276080 | 6.92 | -0.08 | -1.14 | 7.02 | 7.02 | 6.92 | 7695 |
| 1738189740 | 7 | -0.02 | -0.28 | 7.11 | 7.11 | 7 | 4890 |
| 1738103280 | 7.02 | 0 | 0.00 | 7.19 | 7.19 | 7 | 4435 |
| 1738016820 | 7.02 | -0.18 | -2.50 | 7.2 | 7.4 | 7 | 29531 |
| 1737757440 | 7.2 | -0.05 | -0.69 | 7.2 | 7.217 | 7 | 10025 |
| 1737671220 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 6.95 | 8657 |
| 1737584640 | 7.5 | 0.75 | 11.11 | 7.1 | 7.9 | 7 | 37181 |
| 1737498540 | 6.75 | -0.22 | -3.16 | 7.2306 | 8.01 | 6.75 | 20569 |
| 1737152880 | 6.97 | -0.38 | -5.17 | 7.35 | 7.35 | 6.97 | 11742 |
| 1737066420 | 7.35 | -0.39 | -5.04 | 7.5 | 8.02 | 7.2 | 17051 |
| 1736979720 | 7.74 | 0.23 | 2.99 | 7.4 | 8.11 | 6.66 | 35577 |
| 1736893380 | 7.515 | 0.1 | 1.35 | 7.43 | 7.5625 | 6.93 | 42072 |
| 1736806800 | 7.415 | 0.01 | 0.20 | 7.29 | 8.15 | 7.29 | 23779 |
| 1736547720 | 7.4 | -0.15 | -1.99 | 7.76 | 8.335 | 7.29 | 53056 |
| 1736375340 | 7.55 | -0.06 | -0.72 | 8 | 8.1 | 7.28 | 51628 |
| 1736288940 | 7.605 | -0.15 | -1.87 | 8 | 8.47 | 7.55 | 24640 |
| 1736202360 | 7.75 | -0.08 | -1.02 | 7.75 | 7.85 | 7.65 | 19752 |
| 1735942980 | 7.83 | 0.12 | 1.56 | 7.95 | 8.9 | 7.77 | 14063 |
| 1735856700 | 7.71 | 0.06 | 0.78 | 7.7 | 8.5 | 7.7 | 13999 |
| 1735683960 | 7.65 | -0.05 | -0.65 | 8.3 | 8.85 | 7.65 | 10029 |
| 1735597740 | 7.7 | -0.1 | -1.28 | 7.9 | 8.88 | 7.5 | 18074 |
| 1735338000 | 7.8 | -1.8 | -18.75 | 9.89 | 9.89 | 7.62 | 41162 |
| 1735252020 | 9.6 | 1.68 | 21.21 | 8.5 | 10 | 8.5 | 100526 |
| 1735078200 | 7.92 | 1.04 | 15.12 | 7 | 8.05 | 7 | 7859 |
| 1734992400 | 6.88 | -1.62 | -19.06 | 8.4375 | 8.5 | 6.88 | 10815 |
| 1734733200 | 8.5 | 0 | 0.00 | 8.49 | 8.5 | 6.9875 | 35260 |
| 1734646800 | 8.5 | 0.4 | 4.94 | 8.5 | 10.21 | 8.38 | 34975 |
| 1734560940 | 8.1 | -2.88 | -26.20 | 12.24 | 12.25 | 7.45 | 86770 |
| 1734474360 | 10.975 | 3.21 | 41.25 | 8.43 | 11.75 | 7.88 | 98802 |
| 1734388140 | 7.77 | 0.58 | 8.07 | 7.4 | 10.25 | 7.4 | 79468 |
| 1734128940 | 7.19 | 2.52 | 53.80 | 4.68 | 18 | 4.68 | 96834 |
| 1734042480 | 4.675 | 0.27 | 6.25 | 4.485 | 4.85 | 4.25 | 4924 |
| 1733955900 | 4.4 | 0.75 | 20.55 | 3.6 | 5.3 | 3.5625 | 19880 |
| 1733869200 | 3.65 | 0.03 | 0.83 | 3.6375 | 3.65 | 3.6375 | 650 |
| 1733782800 | 3.62 | -0.11 | -2.82 | 3.73 | 3.75 | 3.62 | 3650 |
| 1733523600 | 3.725 | 0.04 | 0.95 | 3.675 | 3.8 | 3.675 | 1230 |
| 1733437500 | 3.69 | 0.02 | 0.41 | 3.6975 | 3.75 | 3.574 | 2325 |
| 1733350980 | 3.675 | -0.03 | -0.68 | 3.69 | 3.7 | 3.675 | 6694 |
| 1733264700 | 3.7 | 0.38 | 11.28 | 3.13 | 3.7 | 3.13 | 13528 |
| 1733178180 | 3.325 | -0.03 | -0.75 | 3.22 | 3.5 | 3.22 | 8350 |
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
