Premium
IQE PLC (IQE.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 13.4897360704 | 17.05 | 20.0265 | 16 | 144079 | 18.02012603 | DE |
| 4 | -3.35 | -14.7577092511 | 22.7 | 22.7 | 16 | 187413 | 18.09886474 | DE |
| 12 | -14.1 | -42.1524663677 | 33.45 | 34.2 | 16 | 95674 | 21.49204955 | DE |
| 26 | -0.65 | -3.25 | 20 | 37.05 | 16 | 97482 | 25.8943467 | DE |
| 52 | 3.8 | 24.4372990354 | 15.55 | 37.05 | 12.3 | 92942 | 23.30702052 | DE |
| 156 | -26.1 | -57.4257425743 | 45.45 | 60.39 | 12.3 | 150513 | 33.00189681 | DE |
| 260 | -39.8 | -67.2865595943 | 59.15 | 91.6917 | 12.3 | 185511 | 44.52875279 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728401340 | 19.35 | 0.1 | 0.52 | 19.45 | 19.45 | 19.1462 | 39132 |
| 1728311580 | 19.25 | 0.1 | 0.52 | 19.45 | 20.0265 | 19.25 | 75577 |
| 1728053040 | 19.15 | 0.45 | 2.41 | 18.6 | 19.954 | 18.6 | 201499 |
| 1727966700 | 18.7 | 1.35 | 7.78 | 17.75 | 18.7192 | 16.8 | 29704 |
| 1727882940 | 17.35 | 0.3 | 1.76 | 17.05 | 17.55 | 16.8 | 201477 |
| 1727793720 | 17.05 | 0.35 | 2.10 | 17.05 | 17.15 | 16 | 212136 |
| 1727710080 | 16.7 | -0.55 | -3.19 | 17.15 | 17.724 | 16.3 | 70508 |
| 1727447580 | 17.25 | 0.45 | 2.68 | 18 | 18 | 16.8544 | 252972 |
| 1727364240 | 16.8 | -0.35 | -2.04 | 17.45 | 17.45 | 16.8 | 1692 |
| 1727277960 | 17.15 | -0.2 | -1.15 | 17.35 | 17.35 | 16.8908 | 143870 |
| 1727191740 | 17.35 | 0.45 | 2.66 | 17.25 | 18 | 16.8 | 53689 |
| 1727102220 | 16.9 | -0.85 | -4.79 | 17.05 | 18 | 16.9 | 259998 |
| 1726843740 | 17.75 | 0.2 | 1.14 | 18.3 | 18.3 | 17.3264 | 239645 |
| 1726756740 | 17.55 | -0.2 | -1.13 | 17.65 | 18.2 | 17.55 | 114765 |
| 1726669920 | 17.75 | -0.35 | -1.93 | 18.2 | 18.2 | 17.4092 | 22305 |
| 1726586700 | 18.1 | -0.2 | -1.09 | 17.45 | 18.4 | 17.45 | 509544 |
| 1726498920 | 18.3 | -1.15 | -5.91 | 20 | 21.05 | 18.28 | 553966 |
| 1726238280 | 19.45 | 0 | 0.00 | 19.55 | 20.3925 | 19.3804 | 119778 |
| 1726151880 | 19.45 | -0.2 | -1.02 | 19.45 | 19.8178 | 18.8 | 153909 |
| 1726068360 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1725981960 | 19.65 | -4.1 | -17.26 | 22.7 | 22.7 | 19.45 | 343812 |
| 1725892800 | 23.75 | 0.3 | 1.28 | 23.85 | 24.5 | 22.7 | 79010 |
| 1725633480 | 23.45 | -2.2 | -8.58 | 25.65 | 25.85 | 23.45 | 190508 |
| 1725547140 | 25.65 | 0 | 0.00 | 24.4 | 26.017 | 24.4 | 16597 |
| 1725460740 | 25.65 | -0.65 | -2.47 | 25.35 | 25.85 | 24.5 | 360934 |
| 1725374160 | 26.3 | -0.85 | -3.13 | 27.45 | 27.833 | 25.606 | 67141 |
| 1725287700 | 27.15 | -0.3 | -1.09 | 27.05 | 27.85 | 26.3 | 29458 |
| 1725028800 | 27.45 | 0.2 | 0.73 | 27.15 | 29.05 | 27.15 | 223 |
| 1724942100 | 27.25 | -0.4 | -1.45 | 27.35 | 27.456 | 27.216 | 241229 |
| 1724858700 | 27.65 | -0.35 | -1.25 | 26.5 | 28 | 26.5 | 23250 |
| 1724772540 | 28 | 0.25 | 0.90 | 27.55 | 28 | 27.55 | 30693 |
| 1724423820 | 27.75 | 0.2 | 0.73 | 27.25 | 27.75 | 27.227 | 6600 |
| 1724340540 | 27.55 | -0.1 | -0.36 | 27.55 | 27.55 | 26.728 | 15000 |
| 1724251080 | 27.65 | -0.55 | -1.95 | 27.45 | 27.944 | 27.45 | 244762 |
| 1724167740 | 28.2 | 0.45 | 1.62 | 28 | 28.2 | 27.55 | 0 |
| 1724081220 | 27.75 | -0.25 | -0.89 | 26.5 | 27.966 | 26.5 | 2710 |
| 1723821960 | 28 | -0.8 | -2.78 | 29.25 | 29.25 | 27.85 | 0 |
| 1723732740 | 28.8 | 0.95 | 3.41 | 28.1 | 29.145 | 28 | 796 |
| 1723646340 | 27.85 | 0.8 | 2.96 | 27.45 | 28 | 27.45 | 133 |
| 1723559520 | 27.05 | -0.4 | -1.46 | 28.1 | 28.1 | 27.05 | 0 |
| 1723473480 | 27.45 | -0.4 | -1.44 | 28.8 | 28.8 | 27.45 | 6475 |
| 1723213920 | 27.85 | -1.05 | -3.63 | 27.85 | 28.9 | 27.85 | 28024 |
| 1723130700 | 28.9 | -0.15 | -0.52 | 29.15 | 29.15 | 28.4 | 50075 |
| 1723044540 | 29.05 | 0.55 | 1.93 | 28.6 | 29.25 | 27.25 | 3624 |
| 1722958080 | 28.5 | 0.5 | 1.79 | 28 | 29.25 | 26.4 | 1001 |
| 1722871620 | 28 | -1.35 | -4.60 | 27.45 | 28 | 26.2 | 4457 |
| 1722612480 | 29.35 | -2 | -6.38 | 31.45 | 31.85 | 28.783 | 99550 |
| 1722526140 | 31.35 | 0.75 | 2.45 | 31.35 | 32.305 | 30.767 | 55277 |
| 1722436440 | 30.6 | 1.25 | 4.26 | 30.5 | 32.112 | 30.5 | 51686 |
| 1722353220 | 29.35 | -1.15 | -3.77 | 29.65 | 29.8446 | 29.25 | 100487 |
| 1722266880 | 30.5 | 0.2 | 0.66 | 30.7 | 30.7 | 29.55 | 5980 |
| 1722004560 | 30.3 | 0.3 | 1.00 | 29.85 | 30.7 | 29.75 | 31889 |
| 1721918040 | 30 | -0.6 | -1.96 | 30 | 30.519 | 29.35 | 6536 |
| 1721834940 | 30.6 | -0.85 | -2.70 | 32 | 32 | 30.2 | 0 |
| 1721745720 | 31.45 | 1.05 | 3.45 | 30.5 | 32.6 | 30.1 | 12861 |
| 1721658960 | 30.4 | -0.2 | -0.65 | 30.4 | 30.62 | 29.906 | 44349 |
| 1721399700 | 30.6 | -1.4 | -4.38 | 30.6 | 30.6 | 30.4 | 0 |
| 1721313360 | 32 | -1.65 | -4.90 | 32.5 | 33.534 | 31.25 | 143305 |
| 1721229420 | 33.65 | -0.55 | -1.61 | 33.549999 | 33.65 | 33.15 | 17623 |
| 1721140560 | 34.2 | 0.65 | 1.94 | 33.45 | 34.2 | 33.049999 | 16010 |
| 1721057340 | 33.549999 | 0.4 | 1.21 | 33.85 | 34 | 33.094 | 33126 |
| 1720798020 | 33.15 | -0.5 | -1.49 | 34 | 34 | 32.6925 | 9000 |
| 1720711680 | 33.65 | 1.25 | 3.86 | 33.35 | 34 | 32.7 | 0 |
| 1720623300 | 32.4 | -1.45 | -4.28 | 34.1 | 34.1 | 32.4 | 0 |
| 1720538880 | 33.85 | 0 | 0.00 | 35.55 | 35.55 | 33.549999 | 29912 |
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
