Italia markets close in 3 hours 4 minutes

Alarum Technologies Ltd. (ALAR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,66-6,86 (-19,87%)
Alla chiusura: 04:00PM EDT
28,89 +1,23 (+4,45%)
Preborsa: 08:25AM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202433,5033,6423,0527,6627,661.677.300
17 giu 202435,5036,1833,1534,5234,52531.000
14 giu 202437,4737,8036,3836,5936,59136.900
13 giu 202437,7238,2436,0737,3237,32230.800
12 giu 202436,9038,8536,0038,0838,08387.300
11 giu 202436,0936,0934,5035,7435,74134.100
10 giu 202433,9636,4833,8936,0936,09252.600
07 giu 202435,6035,6033,7134,1434,14213.200
06 giu 202435,5036,7435,3035,6435,64182.300
05 giu 202436,0436,9434,0736,0236,02317.500
04 giu 202436,7637,1635,2135,8935,89283.100
03 giu 202436,9237,9733,0036,4736,47534.600
31 mag 202437,8038,7534,0035,5835,58334.600
30 mag 202438,5338,8835,8236,3936,39482.000
29 mag 202435,7240,9435,5039,4339,43815.600
28 mag 202436,2938,5433,7735,2535,25670.700
24 mag 202433,0036,2533,0034,2734,27336.500
23 mag 202434,9236,8031,8432,9532,95636.200
22 mag 202431,8134,9431,8133,6333,63549.600
21 mag 202429,0932,9827,1031,4331,43801.600
20 mag 202426,0028,9026,0028,0028,00386.000
17 mag 202426,8227,5025,0925,3725,37254.000
16 mag 202426,8927,8026,2027,2827,28116.000
15 mag 202428,4928,6526,8327,4827,48159.900
14 mag 202425,5027,9724,6927,4227,42323.400
13 mag 202427,5028,6526,0526,1926,19229.100
10 mag 202429,4829,9026,9927,2227,22183.700
09 mag 202427,6028,4026,2028,1728,17166.900
08 mag 202428,6328,7127,1527,7027,70126.600
07 mag 202430,5030,5028,2128,5628,56196.800
06 mag 202430,5030,5828,5829,6429,64255.700
03 mag 202429,4931,4228,5528,6328,63259.900
02 mag 202427,9328,5426,7528,4928,49169.400
01 mag 202427,5927,9926,1227,2627,26162.000
30 apr 202428,8329,5626,7627,7327,73263.700
29 apr 202429,0030,3027,1028,7128,71325.900
26 apr 202429,3929,6127,2427,9827,98365.900
25 apr 202425,7029,0025,3729,0029,00321.800
24 apr 202425,6027,4825,2825,6525,65310.300
23 apr 202424,7528,0024,6726,3226,32542.900
22 apr 202421,5824,7521,0224,7324,73395.500
19 apr 202422,0022,5820,3120,7020,70261.600
18 apr 202422,8323,9921,5721,9721,97198.500
17 apr 202423,3223,4921,0122,5722,57458.100
16 apr 202423,9324,9923,0023,7923,79210.400
15 apr 202425,2026,7923,8023,9323,93326.800
12 apr 202425,9626,1923,5324,4324,43240.300
11 apr 202422,0526,9122,0526,3826,38391.700
10 apr 202422,7623,5221,2222,0922,09363.100
09 apr 202425,5826,1923,2023,7023,70401.500
08 apr 202426,5029,9525,2026,5626,56759.700
05 apr 202423,9324,5023,0524,1324,13245.300
04 apr 202426,4327,4920,6022,2522,25505.100
03 apr 202424,6226,8724,2026,0026,00271.700
02 apr 202422,0026,2221,7024,9224,92356.800
01 apr 202420,8722,3420,1021,6121,61150.500
28 mar 202421,5521,6019,3519,7419,74164.400
27 mar 202421,1921,4320,0120,9720,97170.800
26 mar 202422,0122,6421,0521,1421,14203.200
25 mar 202422,0022,8421,0022,2722,27293.900
22 mar 202423,0023,4921,6022,0022,00245.100
21 mar 202422,0823,7321,6322,1622,16298.500
20 mar 202419,4222,3119,2421,6621,66426.000
19 mar 202419,6420,1518,7319,6719,67170.900
18 mar 202419,1620,6917,0019,6219,62347.600
15 mar 202420,5020,5018,2118,9018,90237.500
14 mar 202418,0021,4516,5021,1721,17443.000
13 mar 202418,0219,2817,6318,3518,35231.100
12 mar 202416,0918,3215,8018,0018,00193.300
11 mar 202414,7016,1214,2515,9315,93111.800
08 mar 202414,8815,6914,3014,6514,6561.300
07 mar 202416,0516,1714,7814,8614,86134.200
06 mar 202415,8217,5015,7516,1516,15120.300
05 mar 202417,0017,0014,5515,6015,60308.700
04 mar 202418,2718,2916,6117,1017,10182.600
01 mar 202418,5018,5016,7518,0018,00180.800
29 feb 202416,5018,4216,5017,5017,50255.100
28 feb 202416,4917,1415,6016,4116,41162.100
27 feb 202416,0017,7815,8116,8516,85416.800
26 feb 202412,4615,9212,4615,6015,60304.500
23 feb 202413,1313,4912,5113,0013,0091.600
22 feb 202412,3113,0812,2113,0013,00125.100
21 feb 202411,5012,0211,1711,7811,7886.100
20 feb 202412,2512,3211,2111,7911,79142.300
16 feb 202413,0113,1812,4212,5712,5783.500
15 feb 202412,9312,9311,9012,7412,74127.000
14 feb 202412,2113,3012,2113,0613,06112.800
13 feb 202412,2112,2811,6511,9011,90159.700
12 feb 202413,5514,9811,8012,5612,56404.100
09 feb 202412,9213,5612,9113,3413,3473.800
08 feb 202413,5513,5512,1712,9212,92160.400
07 feb 202413,3314,5412,9213,5513,55274.700
06 feb 202413,5913,9912,7013,1813,18177.500
05 feb 202411,8914,3211,8913,5913,59560.700
02 feb 202411,1111,6510,8211,6511,6561.500
01 feb 202411,3511,5010,7911,0911,0977.300
31 gen 202411,1011,8110,8811,3511,35127.900
30 gen 202411,4811,6811,1011,1911,1994.800
29 gen 20249,9611,449,9611,1111,11120.500
26 gen 202410,7110,8510,0810,5210,5263.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...