ALRM - Alarm.com Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 201959,4560,7859,3059,4659,46395.700
23 mag 201959,8960,5358,6159,0159,01386.400
22 mag 201960,5261,7660,2460,7860,78363.500
21 mag 201960,3862,0260,3860,6560,65333.700
20 mag 201959,8060,2958,8759,9459,94305.200
17 mag 201959,4661,4058,9260,9560,95462.800
16 mag 201958,4560,8657,8160,1860,18327.200
15 mag 201958,2259,1057,6058,3958,39479.400
14 mag 201959,4059,9758,2358,8658,86624.000
13 mag 201961,9462,0058,2558,9258,92843.500
10 mag 201963,0065,8862,0563,9463,941.622.900
09 mag 201968,8770,5267,6669,6769,67679.200
08 mag 201969,4570,8368,5069,5769,57326.000
07 mag 201970,4870,9068,7569,7969,79353.500
06 mag 201969,5071,5069,0171,1471,14325.100
03 mag 201970,6771,4070,1871,0071,00294.100
02 mag 201970,3271,3769,4570,1370,13258.900
01 mag 201971,0771,3470,0870,2370,23394.600
30 apr 201970,6371,4070,1670,8870,88279.300
29 apr 201970,2271,0068,8070,6470,64300.200
26 apr 201970,4671,4069,5070,5970,59264.900
25 apr 201970,3571,4669,5570,8370,83185.100
24 apr 201969,8971,1869,7770,3670,36158.500
23 apr 201969,1670,6169,0069,8669,86307.800
22 apr 201966,5668,8466,5668,7868,78182.900
18 apr 201967,4067,8265,0667,1367,13236.000
17 apr 201968,0568,0966,6767,5967,59527.200
16 apr 201969,2469,5867,1267,7367,73423.400
15 apr 201968,9169,6168,3268,7668,76380.700
12 apr 201968,4468,8267,2168,3368,33155.900
11 apr 201967,1068,2066,6167,9767,97401.800
10 apr 201966,0467,2065,8167,0867,08364.500
09 apr 201964,6366,3964,5865,7965,79256.300
08 apr 201964,5865,3363,5864,8264,82233.600
05 apr 201964,0765,0663,0064,7564,75529.600
04 apr 201965,8465,8462,2163,7863,78555.300
03 apr 201965,6866,1765,1465,5965,59499.200
02 apr 201965,0065,2664,0465,1565,15354.000
01 apr 201965,4266,4364,2365,0365,03370.700
29 mar 201963,9064,9863,5064,9064,90350.500
28 mar 201962,5963,9462,4663,5163,51246.300
27 mar 201962,6863,2660,7662,2962,29289.600
26 mar 201962,2363,2161,7462,7262,72335.000
25 mar 201960,9762,3260,5061,6861,68366.700
22 mar 201962,6663,0961,0061,0961,09289.200
21 mar 201961,9063,6261,5063,0363,03312.700
20 mar 201961,5762,9361,3162,1462,14227.100
19 mar 201962,1162,1161,2461,5261,52207.600
18 mar 201961,0062,1660,8061,7261,72372.300
15 mar 201960,5061,7660,3360,9960,99474.400
14 mar 201960,9161,1160,2260,3260,32220.800
13 mar 201960,5961,5260,4760,9560,95452.700
12 mar 201959,8861,0058,5260,4360,43447.800
11 mar 201958,1860,1958,1859,9859,98587.500
08 mar 201957,1958,3956,6158,1558,15508.400
07 mar 201957,5158,7457,1757,7657,76435.300
06 mar 201959,2959,6557,3357,6357,63710.500
05 mar 201957,0759,6755,9459,2259,22826.100
04 mar 201959,1359,6754,0357,0857,081.605.200
01 mar 201961,0062,6057,2559,3159,312.163.700
28 feb 201964,7965,8563,9265,6365,63723.100
27 feb 201964,4465,3663,6465,0565,05473.200
26 feb 201964,5465,2064,0964,5364,53372.600
25 feb 201965,4265,6364,1964,7264,72338.700
22 feb 201964,4465,6563,5865,0965,09438.800
21 feb 201964,5064,8363,5464,2464,24259.200
20 feb 201964,5865,3564,2664,7064,70384.100
19 feb 201964,6265,0164,2664,6564,65257.700
15 feb 201965,1865,3064,5065,0165,01287.900
14 feb 201964,3565,3464,2465,0165,01283.800
13 feb 201964,9264,9563,8964,7464,74246.500
12 feb 201964,5865,2864,0464,4664,46269.500
11 feb 201965,0065,5863,5563,8963,89524.800
08 feb 201962,4565,2862,0664,8364,83475.500
07 feb 201963,8964,6062,5263,0263,02375.200
06 feb 201962,2465,4561,6064,4064,401.207.300
05 feb 201962,1162,7461,7762,0062,00681.400
04 feb 201962,4462,8861,5862,1562,15560.700
01 feb 201963,0563,5261,8762,3362,33624.700
31 gen 201962,1363,0762,1062,9362,93492.300
30 gen 201963,2963,2961,1362,0462,04519.200
29 gen 201963,3363,3362,2462,6962,69265.300
28 gen 201962,2363,1561,2662,8862,88447.700
25 gen 201961,5163,7261,3762,6462,64642.800
24 gen 201960,2361,1959,7861,0561,05451.100
23 gen 201960,2860,8759,1660,1760,17556.200
22 gen 201961,6361,6458,7859,4059,40963.200
18 gen 201958,4760,8258,1060,3860,381.156.500
17 gen 201957,6958,6357,5557,9657,96662.700
16 gen 201956,6558,7956,6057,6557,65662.800
15 gen 201955,0057,1455,0056,4056,40470.700
14 gen 201954,7055,9554,3155,0055,00321.600
11 gen 201954,1655,7254,0454,8954,89376.500
10 gen 201954,4754,7853,7554,3754,37482.200
09 gen 201954,0955,0053,5354,7354,73933.100
08 gen 201952,1154,1052,1153,6453,64783.700
07 gen 201951,4251,8850,7051,4951,49898.500
04 gen 201950,7952,2450,4751,4351,43417.900
03 gen 201951,3551,9049,7249,7849,78309.300
02 gen 201951,1152,8550,7852,0652,06362.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità