Premium
IQE PLC (IQE.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -2.8125 | 16 | 16 | 13.55 | 158336 | 14.51300794 | DE |
| 4 | 4.65 | 42.6605504587 | 10.9 | 16 | 10.4 | 123117 | 14.30797167 | DE |
| 12 | 5.15 | 49.5192307692 | 10.4 | 16 | 8.9 | 110049 | 12.5853858 | DE |
| 26 | -11.9 | -43.3515482696 | 27.45 | 29.25 | 8.9 | 120091 | 15.27169241 | DE |
| 52 | -4.45 | -22.25 | 20 | 37.05 | 8.9 | 106997 | 20.48659791 | DE |
| 156 | -17.5 | -52.950075643 | 33.05 | 60.39 | 8.9 | 137363 | 30.05392207 | DE |
| 260 | -39.5 | -71.7529518619 | 55.05 | 91.6917 | 8.9 | 175251 | 42.09200988 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738686480 | 15.05 | -0.2 | -1.31 | 15.05 | 15.15 | 15.0282 | 33271 |
| 1738596900 | 15.25 | 0.55 | 3.74 | 15.15 | 15.25 | 14.5299 | 252143 |
| 1738337520 | 14.7 | 0.1 | 0.68 | 15.15 | 15.15 | 14.49 | 104625 |
| 1738254840 | 14.6 | 1.05 | 7.75 | 14.4 | 15.25 | 13.85 | 155737 |
| 1738165140 | 13.55 | -0.95 | -6.55 | 16 | 16 | 13.55 | 245902 |
| 1738078980 | 14.5 | -0.95 | -6.15 | 15.15 | 15.505 | 14.5 | 42975 |
| 1737975300 | 15.45 | 0 | 0.00 | 15.45 | 15.769 | 14.8732 | 284216 |
| 1737735960 | 15.45 | 2.4 | 18.39 | 14 | 15.783 | 13.45 | 549721 |
| 1737649680 | 13.05 | 0.15 | 1.16 | 13.85 | 14.2 | 12.4 | 310638 |
| 1737563340 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1737476940 | 12.9 | 0.2 | 1.57 | 12.5 | 13.05 | 12.5 | 15000 |
| 1737390480 | 12.7 | 0.4 | 3.25 | 12 | 12.7 | 11.85 | 82092 |
| 1737131340 | 12.3 | 0.3 | 2.50 | 12.5 | 12.5 | 11.96 | 180000 |
| 1737044940 | 12 | 0.25 | 2.13 | 12.1 | 12.2 | 11.85 | 0 |
| 1736955300 | 11.75 | 0.1 | 0.86 | 11.45 | 11.85 | 11.45 | 50000 |
| 1736869080 | 11.65 | 0.1 | 0.87 | 11.75 | 11.75 | 11.05 | 18064 |
| 1736782500 | 11.55 | 0 | 0.00 | 11.25 | 11.75 | 11.15 | 2000 |
| 1736524020 | 11.55 | 0.2 | 1.76 | 11.85 | 11.85 | 11.05 | 8770 |
| 1736439600 | 11.35 | 0.3 | 2.71 | 10.9 | 11.85 | 10.5 | 4060 |
| 1736353620 | 11.05 | -0.2 | -1.78 | 10.9 | 11.05 | 10.4 | 0 |
| 1736264400 | 11.25 | -0.1 | -0.88 | 11.35 | 11.55 | 10.8 | 0 |
| 1736180880 | 11.35 | 0.3 | 2.71 | 10.7 | 11.35 | 10.7 | 60385 |
| 1735918500 | 11.05 | -0.2 | -1.78 | 11.05 | 11.05 | 10.7 | 19310 |
| 1735832160 | 11.25 | 0.45 | 4.17 | 10.8 | 11.25 | 10.8 | 5099 |
| 1735662660 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1735576260 | 10.8 | -0.1 | -0.92 | 11.25 | 11.25 | 10.5 | 7575 |
| 1735313700 | 10.9 | 0.4 | 3.81 | 10.8 | 10.9 | 10.8 | 0 |
| 1735057680 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734971280 | 10.5 | 0.2 | 1.94 | 10.2 | 11.05 | 10.2 | 10687 |
| 1734712200 | 10.3 | 0.1 | 0.98 | 10.3 | 10.6 | 10.18 | 75168 |
| 1734622440 | 10.2 | -1.05 | -9.33 | 11.45 | 11.45 | 10.2 | 77881 |
| 1734536340 | 11.25 | -0.2 | -1.75 | 11.45 | 11.45 | 10.8197 | 28153 |
| 1734449880 | 11.45 | -0.55 | -4.58 | 11.45 | 11.45 | 11.15 | 17332 |
| 1734366420 | 12 | 0.35 | 3.00 | 11.55 | 12 | 11.2072 | 14491 |
| 1734104460 | 11.65 | 0 | 0.00 | 11.55 | 11.65 | 11.05 | 0 |
| 1734020880 | 11.65 | -0.1 | -0.85 | 11.45 | 12.2 | 11.45 | 0 |
| 1733931060 | 11.75 | -0.45 | -3.69 | 12.4 | 12.4 | 11.65 | 28047 |
| 1733848080 | 12.2 | -0.1 | -0.81 | 12.1 | 13.05 | 11.65 | 26193 |
| 1733761860 | 12.3 | -0.3 | -2.38 | 12.8 | 12.82 | 12.1787 | 230920 |
| 1733495700 | 12.6 | 0.2 | 1.61 | 12.5 | 12.7 | 11.75 | 84992 |
| 1733416140 | 12.4 | -0.4 | -3.13 | 12.8 | 13.05 | 12.3 | 59000 |
| 1733326500 | 12.8 | 0.2 | 1.59 | 12.4 | 13.05 | 12.3 | 229947 |
| 1733239800 | 12.6 | -0.3 | -2.33 | 12.3 | 13.0198 | 11.65 | 22376 |
| 1733156940 | 12.9 | 0.9 | 7.50 | 13.05 | 13.2 | 11.85 | 125000 |
| 1732897620 | 12 | -0.1 | -0.83 | 12.4 | 12.4 | 12 | 5715 |
| 1732808160 | 12.1 | -0.3 | -2.42 | 13.45 | 13.45 | 11.968 | 129794 |
| 1732721820 | 12.4 | 0.4 | 3.33 | 12.5 | 12.8264 | 12.1 | 24012 |
| 1732638480 | 12 | -0.5 | -4.00 | 12.5 | 12.7074 | 12 | 31343 |
| 1732548840 | 12.5 | 0.95 | 8.23 | 11.85 | 12.8 | 11.65 | 555040 |
| 1732289460 | 11.55 | 1.15 | 11.06 | 10.7 | 11.75 | 10 | 324857 |
| 1732203480 | 10.4 | 0 | 0.00 | 10.7 | 10.9 | 10 | 0 |
| 1732120140 | 10.4 | -0.3 | -2.80 | 10.8 | 10.8 | 10.4 | 6921 |
| 1732033620 | 10.7 | 0.3 | 2.88 | 10.5 | 10.8 | 10.3 | 61541 |
| 1731947580 | 10.4 | -0.2 | -1.89 | 9.15 | 11.15 | 8.9 | 509423 |
| 1731688080 | 10.6 | 0.2 | 1.92 | 11.05 | 11.05 | 10.0944 | 563246 |
| 1731598260 | 10.4 | 0.3 | 2.97 | 10.2 | 11.05 | 9.85 | 216291 |
| 1731511920 | 10.1 | -0.3 | -2.88 | 10.4 | 10.9 | 9.847 | 52677 |
| 1731428820 | 10.4 | -1.15 | -9.96 | 12.8 | 12.8 | 10.302 | 289423 |
| 1731342540 | 11.55 | 0.1 | 0.87 | 11.45 | 13.05 | 11.35 | 57450 |
| 1731083160 | 11.45 | -0.4 | -3.38 | 12.5 | 12.5 | 11.45 | 98724 |
| 1730993820 | 11.85 | -0.45 | -3.66 | 12 | 13.05 | 11.84 | 188340 |
| 1730910480 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1730824080 | 12.3 | 0.65 | 5.58 | 11.25 | 12.5 | 11.25 | 181681 |
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
