| pon, 19 sty 2026, 6:30 CET, NY 0:30, Londyn 5:30, Tokio 14:30, ^SPX -0.06% | Dane historyczne: Alarm.com Holdings Inc (ALRM.US) | | 16 sty, 22:00 50.7200 -0.0400 (-0.08%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ALRM.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2656 | 16 sty 2026 | 50.65 | 50.88 | 49.61 | 50.72 | -0.08% | -0.0400 | 391,299 | | 2655 | 15 sty 2026 | 51.23 | 51.52 | 50.68 | 50.76 | -0.80% | -0.4100 | 273,125 | | 2654 | 14 sty 2026 | 51.3 | 51.68 | 50.56 | 51.17 | -0.47% | -0.2400 | 328,160 | | 2653 | 13 sty 2026 | 52.19 | 52.24 | 51.35 | 51.41 | -1.06% | -0.5500 | 313,043 | | 2652 | 12 sty 2026 | 51.67 | 52.33 | 51.25 | 51.96 | +0.06% | +0.0300 | 307,221 | | 2651 | 9 sty 2026 | 51.8 | 52.3 | 51.29 | 51.93 | -0.02% | -0.0100 | 222,704 | | 2650 | 8 sty 2026 | 51.82 | 52.47 | 51.67 | 51.94 | -0.48% | -0.2500 | 306,878 | | 2649 | 7 sty 2026 | 51.4 | 52.69 | 51.245 | 52.19 | +1.73% | +0.8900 | 343,505 | | 2648 | 6 sty 2026 | 51.3 | 51.73 | 51.07 | 51.3 | -0.33% | -0.1700 | 414,987 | | 2647 | 5 sty 2026 | 51.3 | 52.76 | 51.26 | 51.47 | +0.45% | +0.2300 | 333,532 | | 2646 | 2 sty 2026 | 51.14 | 51.52 | 50.2098 | 51.24 | +0.43% | +0.2200 | 455,188 | | 2645 | 31 gru 2025 | 51.66 | 51.745 | 51 | 51.02 | -1.45% | -0.7500 | 249,524 | | 2644 | 30 gru 2025 | 51.57 | 52.12 | 51.37 | 51.77 | -0.10% | -0.0500 | 212,930 | | 2643 | 29 gru 2025 | 51.79 | 52.08 | 51.44 | 51.82 | +0.02% | +0.0100 | 230,183 | | 2642 | 26 gru 2025 | 51.72 | 51.89 | 51.36 | 51.81 | -0.10% | -0.0500 | 199,740 | | 2641 | 24 gru 2025 | 51.71 | 52.07 | 51.6526 | 51.86 | +0.17% | +0.0900 | 81,838 | | 2640 | 23 gru 2025 | 52.075 | 52.1259 | 51.07 | 51.77 | -0.98% | -0.5100 | 553,596 | | 2639 | 22 gru 2025 | 52.68 | 53.19 | 52.17 | 52.28 | -0.72% | -0.3800 | 351,997 | | 2638 | 19 gru 2025 | 52.875 | 53.4999 | 52.5 | 52.66 | -0.87% | -0.4600 | 857,207 | | 2637 | 18 gru 2025 | 52.95 | 53.61 | 52.52 | 53.12 | +1.24% | +0.6500 | 453,906 | | 2636 | 17 gru 2025 | 51.73 | 52.51 | 51.375 | 52.47 | +1.20% | +0.6200 | 477,428 | | 2635 | 16 gru 2025 | 51.49 | 52.4299 | 51.405 | 51.85 | +0.72% | +0.3700 | 415,795 | | 2634 | 15 gru 2025 | 52.1 | 52.11 | 51 | 51.48 | -1.30% | -0.6800 | 532,917 | | 2633 | 12 gru 2025 | 52.92 | 53.135 | 52.1 | 52.16 | -1.16% | -0.6100 | 602,946 | | 2632 | 11 gru 2025 | 52.86 | 53.285 | 52.395 | 52.77 | -0.17% | -0.0900 | 390,618 | | 2631 | 10 gru 2025 | 52.36 | 52.99 | 52.0301 | 52.86 | +0.72% | +0.3800 | 398,976 | | 2630 | 9 gru 2025 | 52.29 | 52.87 | 51.955 | 52.48 | +0.36% | +0.1900 | 273,491 | | 2629 | 8 gru 2025 | 52.45 | 52.6794 | 52.04 | 52.29 | +0.36% | +0.1900 | 337,537 | | 2628 | 5 gru 2025 | 51.81 | 52.38 | 51.31 | 52.1 | +0.35% | +0.1800 | 386,224 | | 2627 | 4 gru 2025 | 52.11 | 52.13 | 51.4425 | 51.92 | -0.36% | -0.1900 | 375,087 | | 2626 | 3 gru 2025 | 51.7 | 52.15 | 51.02 | 52.11 | +1.09% | +0.5600 | 364,593 | | 2625 | 2 gru 2025 | 51.63 | 51.83 | 51.01 | 51.55 | +0.29% | +0.1500 | 359,768 | | 2624 | 1 gru 2025 | 51.51 | 52.25 | 51.1 | 51.4 | -1.08% | -0.5600 | 419,999 | | 2623 | 28 lis 2025 | 52.23 | 52.5 | 51.6 | 51.96 | +0.48% | +0.2500 | 206,387 | | 2622 | 26 lis 2025 | 52.2 | 52.325 | 51.65 | 51.71 | -1.49% | -0.7800 | 562,717 | | 2621 | 25 lis 2025 | 52.63 | 53.98 | 52.38 | 52.49 | -0.27% | -0.1400 | 584,984 | | 2620 | 24 lis 2025 | 49.81 | 52.72 | 49.755 | 52.63 | +5.32% | +2.6600 | 749,988 | | 2619 | 21 lis 2025 | 48.5 | 50.2 | 48.25 | 49.97 | +4.89% | +2.3300 | 965,994 | | 2618 | 20 lis 2025 | 48.74 | 48.82 | 47.59 | 47.64 | -1.06% | -0.5100 | 324,669 | | 2617 | 19 lis 2025 | 48.79 | 48.99 | 48.095 | 48.15 | -1.43% | -0.7000 | 327,974 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ALRM.US
W polu podawania nazwy tikera wpisz "d:alrm.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|