XNAS
Datos históricos de Alarum Technologies Ltd.
Alarum Technologies Ltd. · ALAR
$1.58
▲ +0.01 (+0.63%)
Última operación · 10/10/2026, 17:29:25 UTC
- Variación en el periodo
- −88.79%
- Máximo
- US$16.56
- 31 de octubre de 2025
- Mínimo
- US$1.16
- 2 de septiembre de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.60 | 1.64 | 1.53 | 1.58 | +1.28% | 9,756.188 |
| 8 oct 2026 | 1.58 | 1.72 | 1.52 | 1.56 | −3.11% | 35,755.204 |
| 7 oct 2026 | 1.65 | 1.67 | 1.60 | 1.61 | −4.73% | 19,563.227 |
| 6 oct 2026 | 1.64 | 1.71 | 1.64 | 1.69 | +1.81% | 28,909.526 |
| 5 oct 2026 | 1.70 | 1.73 | 1.63 | 1.66 | −4.60% | 42,983.555 |
| 2 oct 2026 | 1.66 | 1.77 | 1.66 | 1.74 | +7.41% | 23,582.032 |
| 1 oct 2026 | 1.55 | 1.66 | 1.52 | 1.62 | +1.25% | 37,336.426 |
| 30 sep 2026 | 1.74 | 1.83 | 1.55 | 1.60 | −8.57% | 117,111.509 |
| 29 sep 2026 | 1.80 | 1.95 | 1.75 | 1.75 | −3.31% | 34,656.919 |
| 28 sep 2026 | 1.78 | 1.88 | 1.78 | 1.81 | +1.69% | 37,530.709 |
| 25 sep 2026 | 1.72 | 1.85 | 1.72 | 1.78 | +4.09% | 36,903.042 |
| 24 sep 2026 | 1.76 | 1.78 | 1.66 | 1.71 | −5.52% | 146,206.91 |
| 23 sep 2026 | 1.98 | 1.98 | 1.78 | 1.81 | −10.40% | 121,282.069 |
| 22 sep 2026 | 2.04 | 2.05 | 1.78 | 2.02 | −0.98% | 140,678.106 |
| 21 sep 2026 | 2.09 | 2.12 | 2.01 | 2.04 | −3.32% | 45,100.158 |
| 18 sep 2026 | 2.05 | 2.15 | 2.00 | 2.11 | −0.47% | 42,344.279 |
| 17 sep 2026 | 2.20 | 2.22 | 2.08 | 2.12 | −0.93% | 74,648.875 |
| 16 sep 2026 | 2.23 | 2.23 | 2.00 | 2.14 | −4.89% | 225,312.85 |
| 15 sep 2026 | 2.40 | 2.46 | 2.11 | 2.25 | +2.74% | 501,759.736 |
| 14 sep 2026 | 2.05 | 2.32 | 2.00 | 2.19 | +14.06% | 417,025.394 |
| 11 sep 2026 | 1.78 | 1.97 | 1.71 | 1.92 | +7.87% | 181,795.632 |
| 10 sep 2026 | 1.64 | 1.96 | 1.59 | 1.78 | +14.10% | 1.03 M |
| 9 sep 2026 | 1.62 | 1.63 | 1.48 | 1.56 | −1.27% | 73,139.128 |
| 8 sep 2026 | 1.49 | 1.65 | 1.46 | 1.58 | +13.67% | 199,538.585 |
| 4 sep 2026 | 1.37 | 1.43 | 1.29 | 1.39 | +5.30% | 59,365.667 |
| 3 sep 2026 | 1.32 | 1.35 | 1.28 | 1.32 | +11.86% | 154,239.137 |
| 2 sep 2026 | 1.53 | 1.53 | 1.16 | 1.18 | −22.88% | 325,660.524 |
| 1 sep 2026 | 1.57 | 1.57 | 1.51 | 1.53 | −6.13% | 181,092.362 |
| 31 ago 2026 | 1.63 | 1.64 | 1.61 | 1.63 | +0.62% | 36,951.147 |
| 28 ago 2026 | 1.65 | 1.67 | 1.62 | 1.62 | −1.82% | 46,190.787 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.