Scarica l'app Stockscreener
29.65
0.34%
-0.10
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché ALGM Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di Allegro Microsystems Inc. (ALGM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $29.89 | $29.11 | $0.79 | 985,819.0 | -0.34% |
| 2024-05-16 | $30.48 | $29.65 | $0.83 | 1,350,538.0 | -0.50% |
| 2024-05-15 | $29.92 | $28.89 | $1.03 | 1,587,358.0 | +4.77% |
| 2024-05-14 | $28.59 | $27.44 | $1.15 | 1,240,298.0 | +4.66% |
| 2024-05-13 | $27.98 | $26.74 | $1.24 | 1,659,029.0 | +1.91% |
| 2024-05-10 | $27.82 | $26.41 | $1.41 | 2,743,290.0 | -3.29% |
| 2024-05-09 | $28.06 | $23.64 | $4.42 | 7,508,772.0 | -5.76% |
| 2024-05-08 | $30.10 | $29.10 | $1.00 | 1,091,313.0 | -3.07% |
| 2024-05-07 | $30.73 | $30.20 | $0.525 | 829,062.0 | +0.66% |
| 2024-05-06 | $30.33 | $29.77 | $0.56 | 689,106.0 | +0.40% |
| 2024-05-03 | $30.65 | $29.72 | $0.93 | 681,628.0 | +1.25% |
| 2024-05-02 | $29.68 | $28.64 | $1.04 | 904,057.0 | +2.74% |
| 2024-05-01 | $29.79 | $28.31 | $1.48 | 1,164,719.0 | -2.96% |
| 2024-04-30 | $30.50 | $29.67 | $0.83 | 1,557,851.0 | -1.85% |
| 2024-04-29 | $30.53 | $30.03 | $0.50 | 1,109,734.0 | +0.50% |
| 2024-04-26 | $30.33 | $28.98 | $1.35 | 1,182,198.0 | +3.33% |
| 2024-04-25 | $29.30 | $28.31 | $0.99 | 1,133,333.0 | +1.25% |
| 2024-04-24 | $28.81 | $27.80 | $1.00 | 2,103,764.0 | +8.28% |
| 2024-04-23 | $26.80 | $26.13 | $0.67 | 1,197,602.0 | +1.37% |
| 2024-04-22 | $26.34 | $25.54 | $0.795 | 2,466,554.0 | +0.46% |
| 2024-04-19 | $26.61 | $25.92 | $0.69 | 1,679,349.0 | -1.21% |
| 2024-04-18 | $26.94 | $26.07 | $0.8675 | 1,500,944.0 | -2.83% |
Allegro Microsystems Inc. Stock (ALGM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Allegro Microsystems Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ALGM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Allegro Microsystems Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Allegro Microsystems Inc. Storia dei prezzi delle azioni (ALGM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $30.73 | $23.64 | $7.09 | 23,420,808.0 | -0.13% |
| 2024-04 | $30.53 | $25.45 | $5.08 | 29,783,186.0 | +10.13% |
| 2024-03 | $32.63 | $26.20 | $6.43 | 31,140,229.0 | -14.39% |
| 2024-02 | $32.49 | $25.82 | $6.67 | 42,322,827.0 | +21.40% |
| 2024-01 | $30.13 | $25.00 | $5.13 | 33,277,358.0 | -14.30% |
Allegro Microsystems Inc. Storia dei prezzi delle azioni (ALGM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $31.42 | $26.20 | $5.22 | 25,407,941.0 | +11.20% |
| 2023-11 | $28.99 | $24.66 | $4.33 | 28,475,267.0 | +4.85% |
| 2023-10 | $32.19 | $25.45 | $6.74 | 27,877,661.0 | -18.72% |
| 2023-09 | $38.68 | $31.31 | $7.37 | 27,889,717.0 | -16.50% |
| 2023-08 | $49.64 | $36.52 | $13.12 | 32,256,311.0 | -25.89% |
| 2023-07 | $53.05 | $43.04 | $10.01 | 30,875,634.0 | +14.33% |
| 2023-06 | $45.35 | $37.93 | $7.42 | 26,413,003.0 | +14.77% |
| 2023-05 | $41.48 | $35.71 | $5.77 | 35,418,076.0 | +9.95% |
| 2023-04 | $48.72 | $34.19 | $14.53 | 33,045,239.0 | -25.46% |
| 2023-03 | $48.30 | $41.30 | $7.00 | 34,367,953.0 | +9.87% |
| 2023-02 | $45.98 | $38.05 | $7.94 | 33,945,791.0 | +14.44% |
| 2023-01 | $38.56 | $28.84 | $9.72 | 27,759,861.0 | +27.15% |
Allegro Microsystems Inc. Storia dei prezzi delle azioni (ALGM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $34.14 | $29.12 | $5.02 | 34,085,446.0 | -3.60% |
| 2022-11 | $31.97 | $24.41 | $7.56 | 19,878,342.0 | +22.55% |
| 2022-10 | $26.00 | $19.80 | $6.20 | 13,790,272.0 | +16.29% |
| 2022-09 | $23.88 | $21.18 | $2.70 | 12,758,232.0 | -6.30% |
| 2022-08 | $26.85 | $23.18 | $3.67 | 8,378,671.0 | -6.08% |
| 2022-07 | $25.10 | $19.20 | $5.90 | 8,827,966.0 | +20.01% |
| 2022-06 | $26.29 | $20.08 | $6.21 | 13,942,543.0 | -19.65% |
| 2022-05 | $26.39 | $21.91 | $4.48 | 14,861,400.0 | +5.92% |
| 2022-04 | $28.93 | $23.20 | $5.73 | 10,324,283.0 | -14.40% |
| 2022-03 | $30.17 | $24.81 | $5.36 | 10,624,184.0 | -0.94% |
| 2022-02 | $29.98 | $24.96 | $5.02 | 9,739,730.0 | +1.02% |
| 2022-01 | $37.29 | $24.94 | $12.35 | 17,504,161.0 | -21.56% |
0.02%
0.03%
Capitalizzazione:
|
Volume (24 ore):