Allegro Microsystems Inc (ALGM)

ALGM
🏛️ États-Unis →
28.41
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 31.42 31.54 31.42 31.54 5.9K
09:31 31.54 31.54 31.54 31.54 0.2K
09:32 31.34 31.41 31.34 31.41 2.8K
09:33 31.44 31.52 31.44 31.52 1.0K
09:34 31.43 31.51 31.43 31.51 0.3K
09:35 31.44 31.51 31.44 31.51 2.1K
09:36 31.43 31.55 31.43 31.55 0.9K
09:37 31.43 31.55 31.26 31.26 3.4K
09:38 31.35 31.35 31.35 31.35 0.4K
09:39 31.37 31.37 31.37 31.37 1.0K
09:41 31.44 31.44 31.44 31.44 12.9K
09:44 31.40 31.40 31.40 31.40 1.4K
09:45 31.40 31.40 31.36 31.40 6.3K
09:46 31.40 31.40 31.40 31.40 1.4K
09:47 31.43 31.43 31.43 31.43 3.4K
09:48 31.44 31.44 31.42 31.42 2.0K
09:49 31.37 31.43 31.37 31.43 3.0K
09:50 31.43 31.47 31.43 31.47 30.7K
09:51 31.46 31.46 31.44 31.44 16.1K
09:52 31.44 31.45 31.39 31.39 3.6K
09:53 31.43 31.43 31.38 31.38 1.4K
09:54 31.44 31.48 31.44 31.48 11.8K
09:55 31.47 31.47 31.41 31.41 2.2K
09:56 31.38 31.41 31.38 31.39 3.5K
09:57 31.40 31.40 31.40 31.40 1.0K
09:58 31.40 31.40 31.40 31.40 0.8K
09:59 31.40 31.42 31.40 31.42 1.3K
10:00 31.39 31.39 31.33 31.33 1.1K
10:01 31.34 31.35 31.34 31.35 3.1K
10:02 31.34 31.34 31.34 31.34 1.5K
10:03 31.35 31.35 31.35 31.35 0.7K
10:04 31.35 31.35 31.28 31.28 3.4K
10:05 31.33 31.33 31.27 31.27 2.8K
10:06 31.26 31.26 31.26 31.26 0.3K
10:07 31.30 31.31 31.30 31.30 2.0K
10:08 31.31 31.31 31.31 31.31 2.3K
10:09 31.33 31.33 31.33 31.33 2.9K
10:10 31.34 31.34 31.26 31.30 2.2K
10:11 31.31 31.31 31.31 31.31 0.3K
10:12 31.30 31.34 31.30 31.34 1.2K
10:13 31.36 31.36 31.36 31.36 0.4K
10:14 31.34 31.34 31.31 31.31 4.6K
10:19 31.32 31.34 31.31 31.34 0.8K
10:20 31.38 31.39 31.38 31.39 2.5K
10:21 31.39 31.39 31.36 31.36 0.8K
10:22 31.37 31.43 31.37 31.43 77.8K
10:23 31.40 31.40 31.39 31.39 4.0K
10:25 31.33 31.35 31.32 31.32 2.8K
10:26 31.33 31.33 31.33 31.33 0.8K
10:27 31.35 31.35 31.35 31.35 0.9K
10:28 31.32 31.32 31.32 31.32 1.3K
10:29 31.31 31.32 31.31 31.32 0.5K
10:30 31.31 31.34 31.31 31.34 1.3K
10:31 31.32 31.32 31.32 31.32 3.1K
10:34 31.31 31.31 31.31 31.31 1.1K
10:35 31.33 31.34 31.33 31.34 1.4K
10:36 31.31 31.31 31.31 31.31 0.6K
10:37 31.29 31.29 31.25 31.25 2.3K
10:38 31.24 31.24 31.24 31.24 1.0K
10:40 31.26 31.30 31.26 31.28 6.1K
10:41 31.30 31.30 31.28 31.28 1.5K
10:42 31.30 31.30 31.30 31.30 1.3K
10:44 31.30 31.30 31.30 31.30 0.7K
10:45 31.31 31.31 31.26 31.26 2.8K
10:46 31.31 31.31 31.30 31.30 1.8K
10:47 31.31 31.31 31.31 31.31 0.4K
10:48 31.31 31.31 31.31 31.31 0.8K
10:49 31.33 31.33 31.33 31.33 0.7K
10:50 31.34 31.34 31.34 31.34 1.3K
10:51 31.34 31.34 31.33 31.33 3.1K
10:53 31.37 31.37 31.37 31.37 1.0K
10:56 31.38 31.38 31.38 31.38 0.5K
10:57 31.38 31.38 31.33 31.33 3.3K
10:59 31.37 31.43 31.37 31.43 10.1K
11:00 31.43 31.47 31.43 31.47 30.8K
11:01 31.47 31.50 31.46 31.49 13.6K
11:02 31.46 31.48 31.46 31.48 0.6K
11:03 31.47 31.47 31.43 31.43 2.7K
11:05 31.38 31.38 31.37 31.37 3.1K
11:07 31.36 31.36 31.33 31.33 1.3K
11:08 31.34 31.36 31.34 31.36 3.0K
11:10 31.40 31.42 31.40 31.42 2.6K
11:11 31.42 31.42 31.42 31.42 1.3K
11:12 31.40 31.41 31.39 31.39 3.0K
11:14 31.39 31.39 31.38 31.38 1.8K
11:15 31.38 31.40 31.38 31.40 1.1K
11:16 31.41 31.44 31.38 31.38 180.4K
11:17 31.39 31.41 31.39 31.40 4.6K
11:18 31.39 31.41 31.38 31.41 4.0K
11:19 31.41 31.41 31.38 31.38 2.2K
11:20 31.39 31.39 31.39 31.39 2.1K
11:21 31.38 31.41 31.38 31.41 2.5K
11:22 31.42 31.43 31.42 31.43 2.1K
11:23 31.43 31.43 31.43 31.43 3.7K
11:24 31.43 31.43 31.43 31.43 2.1K
11:25 31.43 31.43 31.43 31.43 3.3K
11:26 31.43 31.44 31.43 31.43 3.8K
11:27 31.43 31.46 31.43 31.45 15.7K
11:28 31.46 31.47 31.46 31.46 8.6K
11:29 31.47 31.49 31.47 31.48 3.1K
11:30 31.50 31.50 31.50 31.50 1.8K
11:31 31.50 31.51 31.50 31.51 8.4K
11:32 31.51 31.51 31.51 31.51 6.2K
11:33 31.51 31.55 31.51 31.55 5.0K
11:34 31.55 31.55 31.55 31.55 1.4K
11:35 31.55 31.55 31.55 31.55 0.4K
11:36 31.54 31.58 31.54 31.58 2.3K
11:37 31.58 31.58 31.57 31.57 3.3K
11:38 31.57 31.57 31.57 31.57 0.9K
11:39 31.59 31.60 31.59 31.59 3.6K
11:40 31.59 31.59 31.52 31.52 12.8K
11:41 31.51 31.54 31.51 31.53 2.4K
11:42 31.52 31.55 31.52 31.55 2.9K
11:43 31.54 31.55 31.54 31.55 0.9K
11:44 31.55 31.56 31.54 31.56 5.1K
11:45 31.58 31.59 31.58 31.58 2.0K
11:46 31.58 31.61 31.58 31.61 2.4K
11:47 31.60 31.63 31.60 31.63 7.6K
11:48 31.66 31.69 31.66 31.69 0.6K
11:49 31.69 31.69 31.69 31.69 0.8K
11:51 31.69 31.69 31.68 31.68 3.0K
11:53 31.72 31.72 31.72 31.72 0.5K
11:54 31.71 31.71 31.71 31.71 1.0K
11:55 31.71 31.71 31.71 31.71 0.3K
11:56 31.72 31.73 31.72 31.73 2.1K
11:57 31.75 31.75 31.74 31.75 2.6K
11:58 31.74 31.74 31.74 31.74 2.6K
12:00 31.76 31.76 31.76 31.76 4.3K
12:04 31.74 31.77 31.74 31.77 3.1K
12:05 31.75 31.75 31.75 31.75 1.8K
12:06 31.75 31.75 31.75 31.75 1.1K
12:07 31.79 31.79 31.79 31.79 0.1K
12:08 31.79 31.79 31.74 31.74 5.7K
12:09 31.71 31.74 31.71 31.74 15.2K
12:10 31.75 31.75 31.75 31.75 1.7K
12:11 31.77 31.79 31.77 31.79 1.8K
12:12 31.80 31.80 31.80 31.80 0.6K
12:13 31.82 31.82 31.80 31.80 1.7K
12:15 31.79 31.79 31.78 31.78 2.3K
12:16 31.80 31.80 31.80 31.80 0.5K
12:17 31.80 31.80 31.80 31.80 0.9K
12:19 31.82 31.82 31.82 31.82 0.8K
12:20 31.81 31.81 31.81 31.81 1.1K
12:21 31.83 31.83 31.83 31.83 0.9K
12:22 31.82 31.83 31.79 31.79 4.5K
12:23 31.80 31.80 31.80 31.80 0.3K
12:24 31.81 31.82 31.80 31.80 4.7K
12:25 31.80 31.80 31.80 31.80 0.2K
12:26 31.78 31.78 31.77 31.77 1.8K
12:27 31.75 31.75 31.63 31.63 13.2K
12:28 31.65 31.67 31.61 31.67 17.2K
12:29 31.67 31.67 31.60 31.60 17.8K
12:30 31.59 31.63 31.57 31.62 16.8K
12:31 31.64 31.64 31.63 31.63 0.8K
12:32 31.63 31.63 31.61 31.61 6.8K
12:33 31.58 31.59 31.58 31.59 7.0K
12:34 31.60 31.62 31.60 31.62 4.8K
12:35 31.63 31.63 31.63 31.63 0.4K
12:36 31.63 31.63 31.58 31.58 2.7K
12:37 31.60 31.60 31.55 31.55 3.4K
12:39 31.58 31.58 31.58 31.58 1.5K
12:40 31.61 31.61 31.61 31.61 2.9K
12:42 31.64 31.64 31.64 31.64 0.5K
12:43 31.64 31.64 31.64 31.64 0.7K
12:44 31.66 31.66 31.65 31.65 3.3K
12:45 31.66 31.66 31.66 31.66 0.3K
12:46 31.65 31.65 31.64 31.64 1.2K
12:47 31.65 31.66 31.65 31.66 1.2K
12:48 31.66 31.66 31.66 31.66 1.0K
12:49 31.64 31.65 31.64 31.65 0.8K
12:50 31.65 31.65 31.65 31.65 1.6K
12:51 31.70 31.70 31.70 31.70 0.3K
12:52 31.70 31.71 31.70 31.71 1.9K
12:53 31.69 31.69 31.69 31.69 2.6K
12:54 31.70 31.70 31.70 31.70 1.2K
12:55 31.68 31.68 31.68 31.68 0.2K
12:56 31.67 31.71 31.67 31.71 2.1K
12:58 31.70 31.70 31.70 31.70 1.0K
12:59 31.70 31.70 31.65 31.65 5.3K
13:00 31.66 31.66 31.61 31.61 6.4K
13:01 31.62 31.63 31.61 31.61 1.8K
13:02 31.61 31.61 31.60 31.60 1.4K
13:03 31.61 31.62 31.61 31.62 1.4K
13:05 31.63 31.63 31.63 31.63 0.5K
13:06 31.65 31.65 31.65 31.65 0.3K
13:07 31.67 31.68 31.66 31.66 15.7K
13:08 31.68 31.69 31.68 31.69 1.3K
13:09 31.66 31.66 31.66 31.66 0.9K
13:10 31.67 31.68 31.67 31.68 0.5K
13:11 31.67 31.67 31.66 31.66 1.2K
13:12 31.64 31.64 31.64 31.64 0.5K
13:13 31.63 31.63 31.62 31.62 2.3K
13:16 31.60 31.60 31.59 31.59 1.1K
13:17 31.59 31.59 31.59 31.59 0.3K
13:18 31.59 31.60 31.59 31.60 1.4K
13:20 31.59 31.59 31.59 31.59 1.4K
13:21 31.58 31.58 31.58 31.58 0.5K
13:22 31.59 31.59 31.59 31.59 1.5K
13:24 31.59 31.60 31.59 31.60 0.7K
13:25 31.60 31.60 31.60 31.60 0.6K
13:26 31.61 31.79 31.61 31.79 80.2K
13:28 31.81 31.81 31.81 31.81 1.3K
13:30 31.82 31.82 31.82 31.82 0.8K
13:31 31.84 31.84 31.84 31.84 1.0K
13:32 31.82 31.82 31.82 31.82 1.5K
13:33 31.79 31.79 31.78 31.78 4.0K
13:36 31.74 31.74 31.74 31.74 0.9K
13:37 31.74 31.74 31.74 31.74 1.1K
13:41 31.71 31.71 31.71 31.71 1.0K
13:42 31.72 31.72 31.72 31.72 0.6K
13:43 31.73 31.73 31.73 31.73 1.5K
13:44 31.74 31.77 31.74 31.77 2.1K
13:45 31.74 31.74 31.74 31.74 0.8K
13:47 31.75 31.75 31.75 31.75 0.9K
13:48 31.73 31.73 31.72 31.72 2.1K
13:50 31.70 31.70 31.70 31.70 0.8K
13:51 31.71 31.71 31.71 31.71 1.1K
13:54 31.73 31.73 31.73 31.73 1.2K
13:56 31.74 31.76 31.74 31.74 2.0K
13:57 31.73 31.74 31.73 31.74 1.1K
13:58 31.73 31.73 31.73 31.73 1.1K
13:59 31.70 31.70 31.70 31.70 2.1K
14:02 31.68 31.68 31.68 31.68 1.2K
14:04 31.69 31.69 31.69 31.69 1.8K
14:05 31.69 31.69 31.69 31.69 0.5K
14:06 31.69 31.69 31.69 31.69 1.1K
14:07 31.70 31.70 31.67 31.67 1.7K
14:08 31.69 31.69 31.69 31.69 2.9K
14:13 31.72 31.73 31.72 31.73 2.7K
14:15 31.78 31.78 31.78 31.78 0.6K
14:16 31.76 31.77 31.76 31.77 1.4K
14:17 31.78 31.78 31.76 31.76 1.7K
14:18 31.75 31.75 31.75 31.75 0.4K
14:19 31.75 31.75 31.74 31.74 1.4K
14:21 31.71 31.73 31.71 31.73 3.3K
14:23 31.73 31.73 31.73 31.73 0.5K
14:24 31.74 31.74 31.74 31.74 0.4K
14:25 31.74 31.74 31.74 31.74 1.2K
14:26 31.76 31.76 31.76 31.76 0.9K
14:28 31.76 31.76 31.76 31.76 1.3K
14:29 31.77 31.77 31.77 31.77 0.8K
14:30 31.78 31.78 31.70 31.70 9.4K
14:31 31.67 31.67 31.67 31.67 2.0K
14:32 31.66 31.66 31.65 31.65 0.5K
14:33 31.66 31.66 31.64 31.64 1.9K
14:34 31.62 31.63 31.61 31.63 0.7K
14:35 31.62 31.62 31.61 31.61 1.0K
14:36 31.61 31.61 31.58 31.58 19.3K
14:37 31.58 31.58 31.58 31.58 1.6K
14:38 31.57 31.58 31.56 31.56 1.8K
14:39 31.55 31.55 31.54 31.54 3.7K
14:40 31.53 31.54 31.53 31.54 2.9K
14:41 31.52 31.53 31.52 31.53 0.7K
14:42 31.51 31.51 31.51 31.51 0.6K
14:43 31.52 31.52 31.49 31.49 1.2K
14:44 31.51 31.51 31.50 31.50 1.2K
14:45 31.51 31.51 31.50 31.50 1.1K
14:46 31.50 31.52 31.50 31.52 14.2K
14:47 31.49 31.53 31.49 31.52 9.1K
14:48 31.53 31.53 31.53 31.53 2.3K
14:49 31.53 31.53 31.53 31.53 1.3K
14:50 31.52 31.53 31.52 31.53 1.9K
14:51 31.53 31.53 31.51 31.52 3.2K
14:52 31.51 31.53 31.50 31.52 5.2K
14:53 31.53 31.54 31.53 31.53 1.8K
14:54 31.54 31.54 31.54 31.54 0.8K
14:57 31.55 31.60 31.55 31.57 51.3K
14:58 31.58 31.58 31.58 31.58 2.5K
15:01 31.59 31.59 31.58 31.58 2.2K
15:02 31.50 31.51 31.50 31.51 4.2K
15:03 31.49 31.49 31.49 31.49 0.4K
15:04 31.46 31.46 31.44 31.45 2.1K
15:05 31.43 31.43 31.43 31.43 3.9K
15:06 31.41 31.41 31.41 31.41 0.6K
15:07 31.41 31.41 31.41 31.41 0.8K
15:08 31.41 31.41 31.41 31.41 2.5K
15:09 31.40 31.40 31.40 31.40 0.2K
15:10 31.39 31.39 31.39 31.39 0.7K
15:11 31.39 31.40 31.39 31.39 2.8K
15:12 31.37 31.37 31.32 31.32 2.7K
15:13 31.31 31.35 31.29 31.35 3.3K
15:14 31.36 31.36 31.34 31.34 1.0K
15:15 31.35 31.36 31.35 31.35 1.1K
15:16 31.36 31.36 31.34 31.35 1.3K
15:17 31.35 31.35 31.35 31.35 2.9K
15:19 31.35 31.38 31.35 31.38 2.7K
15:20 31.36 31.36 31.36 31.36 1.2K
15:21 31.37 31.37 31.36 31.36 3.4K
15:24 31.37 31.37 31.37 31.37 0.4K
15:25 31.36 31.37 31.36 31.37 2.7K
15:26 31.35 31.35 31.35 31.35 27.3K
15:27 31.35 31.35 31.34 31.35 13.5K
15:28 31.36 31.36 31.35 31.35 2.9K
15:29 31.38 31.39 31.38 31.39 5.4K
15:31 31.39 31.40 31.39 31.40 1.6K
15:32 31.40 31.41 31.40 31.41 6.2K
15:33 31.41 31.41 31.41 31.41 0.7K
15:34 31.41 31.41 31.41 31.41 3.0K
15:35 31.41 31.42 31.40 31.42 2.6K
15:36 31.42 31.43 31.42 31.42 3.0K
15:37 31.43 31.43 31.43 31.43 1.5K
15:38 31.43 31.43 31.43 31.43 4.4K
15:39 31.43 31.43 31.43 31.43 1.8K
15:40 31.43 31.43 31.43 31.43 24.7K
15:41 31.43 31.43 31.42 31.43 3.1K
15:42 31.43 31.43 31.43 31.43 8.8K
15:43 31.44 31.48 31.44 31.48 13.1K
15:44 31.48 31.49 31.48 31.48 4.7K
15:45 31.47 31.48 31.46 31.48 11.7K
15:46 31.48 31.48 31.48 31.48 1.0K
15:47 31.47 31.47 31.46 31.46 2.9K
15:48 31.47 31.48 31.46 31.48 5.6K
15:49 31.47 31.47 31.45 31.45 6.4K
15:50 31.43 31.48 31.43 31.48 15.4K
15:51 31.47 31.47 31.45 31.46 2.8K
15:52 31.44 31.44 31.39 31.40 6.5K
15:53 31.40 31.42 31.39 31.42 9.9K
15:54 31.42 31.42 31.40 31.42 5.9K
15:55 31.41 31.46 31.41 31.46 25.6K
15:56 31.47 31.47 31.45 31.47 9.2K
15:57 31.47 31.48 31.46 31.47 11.9K
15:58 31.47 31.48 31.47 31.48 24.0K
15:59 31.48 31.48 31.46 31.46 297.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible