Premium
Quadrise Plc (QED)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 5.50964187328 | 3.63 | 4.2 | 3.63 | 6513755 | 3.76848442 | DE |
| 4 | 0.01 | 0.261780104712 | 3.82 | 4.2 | 3.55 | 3668835 | 3.75065901 | DE |
| 12 | -4.17 | -52.125 | 8 | 8 | 3.02 | 10453931 | 4.52810315 | DE |
| 26 | 2.38 | 164.137931034 | 1.45 | 8 | 1.35 | 9004845 | 4.1451321 | DE |
| 52 | 2.565 | 202.766798419 | 1.265 | 8 | 1.2 | 6275133 | 3.46196279 | DE |
| 156 | 2.295 | 149.511400651 | 1.535 | 8 | 0.66 | 5274260 | 2.38920191 | DE |
| 260 | 2.13 | 125.294117647 | 1.7 | 8 | 0.66 | 4748099 | 2.62773217 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 3.835 | -0.05 | -1.16 | 4.2 | 4.2 | 3.835 | 5014988 |
| 1742923800 | 3.88 | 0.16 | 4.30 | 3.7 | 4 | 3.7 | 5979445 |
| 1742837400 | 3.72 | -0.02 | -0.53 | 3.86 | 4.1 | 3.69 | 10483813 |
| 1742578200 | 3.74 | 0.05 | 1.36 | 3.87 | 3.94 | 3.68 | 7567187 |
| 1742491800 | 3.69 | 0.05 | 1.37 | 3.63 | 3.74 | 3.63 | 3523344 |
| 1742405400 | 3.64 | 0.08 | 2.25 | 3.65 | 3.65 | 3.58 | 3181917 |
| 1742319000 | 3.56 | -0.06 | -1.66 | 3.6 | 3.64 | 3.56 | 3149289 |
| 1742232600 | 3.62 | 0.01 | 0.28 | 3.6 | 3.62 | 3.55 | 5118282 |
| 1741973400 | 3.61 | -0.06 | -1.63 | 3.7 | 3.7 | 3.6 | 3538442 |
| 1741887000 | 3.67 | -0.03 | -0.81 | 3.7 | 3.7 | 3.67 | 3193140 |
| 1741800600 | 3.7 | 0 | 0.00 | 3.69 | 3.7 | 3.68 | 814566 |
| 1741714200 | 3.7 | -0.23 | -5.85 | 3.87 | 3.87 | 3.68 | 5095444 |
| 1741627800 | 3.93 | -0.04 | -0.88 | 3.86 | 3.93 | 3.81 | 1561497 |
| 1741368600 | 3.965 | 0.03 | 0.76 | 4.09 | 4.09 | 3.965 | 1509269 |
| 1741282200 | 3.935 | 0.17 | 4.38 | 3.77 | 4.08 | 3.77 | 1295265 |
| 1741195800 | 3.77 | 0.02 | 0.53 | 3.9 | 3.94 | 3.77 | 2171737 |
| 1741109400 | 3.75 | -0.15 | -3.85 | 3.9 | 3.9 | 3.75 | 2127078 |
| 1741023000 | 3.9 | -0.08 | -2.01 | 3.88 | 4 | 3.88 | 2250238 |
| 1740763800 | 3.98 | 0.12 | 3.11 | 3.9 | 3.98 | 3.9 | 2017314 |
| 1740677400 | 3.86 | 0.01 | 0.26 | 3.82 | 3.9 | 3.75 | 3784435 |
| 1740591000 | 3.85 | -0.08 | -1.91 | 3.91 | 3.95 | 3.8 | 3535706 |
| 1740504600 | 3.925 | -0.1 | -2.36 | 4 | 4 | 3.75 | 3780739 |
| 1740418200 | 4.0199999 | -0.04 | -0.86 | 4.1 | 4.1 | 4 | 5170646 |
| 1740159000 | 4.055 | 0 | 0.12 | 4 | 4.08 | 3.96 | 2310537 |
| 1740072600 | 4.05 | 0.2 | 5.19 | 3.81 | 4.05 | 3.8 | 4237473 |
| 1739986200 | 3.85 | 0.01 | 0.26 | 3.85 | 3.9 | 3.83 | 3136851 |
| 1739899800 | 3.84 | -0.01 | -0.26 | 3.82 | 3.99 | 3.8 | 5466555 |
| 1739813400 | 3.85 | -0.11 | -2.78 | 3.96 | 4.09 | 3.85 | 1718016 |
| 1739554200 | 3.96 | -0.04 | -1.00 | 4.09 | 4.09 | 3.96 | 2293567 |
| 1739467800 | 4 | -0.1 | -2.44 | 4.0599999 | 4.07 | 3.95 | 3285737 |
| 1739381400 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.1 | 2326628 |
| 1739295000 | 4.15 | 0 | 0.00 | 4.2 | 4.2 | 4.1 | 2870971 |
| 1739208600 | 4.15 | -0.01 | -0.24 | 4.17 | 4.17 | 4.1 | 2811731 |
| 1738949400 | 4.16 | -0.01 | -0.24 | 4.05 | 4.29 | 4.03 | 4642182 |
| 1738863000 | 4.17 | -0.01 | -0.24 | 4.11 | 4.22 | 4.0599999 | 8168929 |
| 1738776600 | 4.18 | 0.18 | 4.50 | 4 | 4.33 | 4 | 14096901 |
| 1738690200 | 4 | -0.18 | -4.31 | 4.2 | 4.41 | 3.94 | 12537920 |
| 1738603800 | 4.18 | -0.09 | -2.11 | 3.85 | 4.5 | 3.85 | 13737345 |
| 1738344600 | 4.2699999 | 0.42 | 10.91 | 4.19 | 4.4 | 3.84 | 53098265 |
| 1738258200 | 3.85 | -0.1 | -2.53 | 3.8 | 4.01 | 3.7 | 13143375 |
| 1738171800 | 3.95 | -0.31 | -7.28 | 4.3 | 4.49 | 3.9 | 7902211 |
| 1738085400 | 4.26 | 0.28 | 7.04 | 3.81 | 4.5 | 3.7 | 17781034 |
| 1737999000 | 3.98 | -0.15 | -3.52 | 4.3 | 4.69 | 3.81 | 19357422 |
| 1737739800 | 4.125 | -1.7 | -29.12 | 3.08 | 4.51 | 3.02 | 212486086 |
| 1737653400 | 5.82 | -0.16 | -2.68 | 5.98 | 6.1 | 5.76 | 2990165 |
| 1737567000 | 5.98 | -0.26 | -4.17 | 6.22 | 6.36 | 5.9 | 4707425 |
| 1737480600 | 6.24 | -0.16 | -2.50 | 6.4 | 6.4 | 6.12 | 1379097 |
| 1737394200 | 6.4 | 0 | 0.00 | 6.68 | 6.68 | 6.38 | 2203474 |
| 1737135000 | 6.4 | -0.16 | -2.44 | 6.7 | 6.8 | 6.4 | 3811869 |
| 1737048600 | 6.5599999 | 0.22 | 3.47 | 6.78 | 6.78 | 6.2 | 2457593 |
| 1736962200 | 6.34 | 0.2 | 3.26 | 7 | 7.48 | 6.34 | 11937005 |
| 1736875800 | 6.14 | 0.28 | 4.78 | 5.98 | 6.3 | 5.8 | 9462554 |
| 1736789400 | 5.86 | 0.28 | 5.02 | 5.32 | 5.94 | 5.32 | 3831480 |
| 1736530200 | 5.58 | -0.02 | -0.36 | 5.5199999 | 5.9 | 5.32 | 5086826 |
| 1736443800 | 5.6 | 0.12 | 2.19 | 5.12 | 6 | 5.12 | 9375880 |
| 1736357400 | 5.48 | -0.52 | -8.67 | 5.86 | 6.18 | 5.12 | 12301836 |
| 1736271000 | 6 | 0.3 | 5.26 | 6 | 6.4 | 5.8 | 17294991 |
| 1736184600 | 5.7 | -1.48 | -20.61 | 7.4 | 7.46 | 5.7 | 16661777 |
| 1735925400 | 7.18 | -0.4 | -5.28 | 7.98 | 7.98 | 6.5199999 | 16209613 |
| 1735839000 | 7.58 | 0.42 | 5.87 | 8 | 8 | 7.22 | 14250782 |
| 1735666200 | 7.16 | 0.2 | 2.87 | 7.26 | 7.38 | 6.78 | 10580556 |
| 1735579800 | 6.96 | 0.86 | 14.10 | 6.44 | 7.2 | 6.12 | 31791075 |
| 1735320600 | 6.1 | 0.5 | 8.93 | 5.5 | 6.1 | 5.32 | 7058572 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
