Premium
Quest Holdings SA (QUEST)
ASE
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736522700 | 6.09 | -0.01 | -0.16 | 6.16 | 6.24 | 6 | 93354 |
| 1736436300 | 6.1 | 0 | 0.00 | 6.04 | 6.19 | 6.04 | 34087 |
| 1736349900 | 6.1 | 0.09 | 1.50 | 6.01 | 6.1 | 5.98 | 39392 |
| 1736263500 | 6.01 | 0.11 | 1.86 | 5.9 | 6.04 | 5.89 | 47175 |
| 1735917900 | 5.9 | -0.09 | -1.50 | 5.99 | 5.99 | 5.85 | 39693 |
| 1735831500 | 5.99 | 0.02 | 0.34 | 5.99 | 5.99 | 5.94 | 13287 |
| 1735658700 | 5.97 | -0.03 | -0.50 | 5.99 | 6 | 5.95 | 20927 |
| 1735572300 | 6 | 0.22 | 3.81 | 5.95 | 6 | 5.9 | 34531 |
| 1735313100 | 5.78 | -0.07 | -1.20 | 5.89 | 5.89 | 5.78 | 28931 |
| 1734967500 | 5.85 | -0.01 | -0.17 | 5.86 | 6 | 5.85 | 32913 |
| 1734708300 | 5.86 | 0.13 | 2.27 | 5.78 | 5.98 | 5.78 | 76458 |
| 1734621900 | 5.73 | 0.04 | 0.70 | 5.7699999 | 5.82 | 5.71 | 20375 |
| 1734535500 | 5.69 | -0.06 | -1.04 | 5.83 | 5.83 | 5.69 | 17535 |
| 1734449100 | 5.75 | 0.01 | 0.17 | 5.83 | 5.83 | 5.71 | 12976 |
| 1734362700 | 5.74 | -0.05 | -0.86 | 5.79 | 5.83 | 5.72 | 16400 |
| 1734103500 | 5.79 | 0.11 | 1.94 | 5.72 | 5.79 | 5.65 | 11760 |
| 1734017100 | 5.68 | -0.01 | -0.18 | 5.66 | 5.73 | 5.66 | 10560 |
| 1733930700 | 5.69 | -0.03 | -0.52 | 5.73 | 5.73 | 5.68 | 23732 |
| 1733844300 | 5.72 | -0.07 | -1.21 | 5.8 | 5.83 | 5.72 | 23829 |
| 1733757900 | 5.79 | 0.05 | 0.87 | 5.73 | 5.79 | 5.73 | 35996 |
| 1733498700 | 5.74 | 0.02 | 0.35 | 5.74 | 5.75 | 5.69 | 46553 |
| 1733412300 | 5.72 | 0.08 | 1.42 | 5.63 | 5.73 | 5.63 | 50278 |
| 1733325900 | 5.64 | 0.04 | 0.71 | 5.6 | 5.67 | 5.55 | 9678 |
| 1733239500 | 5.6 | -0.05 | -0.88 | 5.69 | 5.69 | 5.6 | 5422 |
| 1733153100 | 5.65 | 0.11 | 1.99 | 5.58 | 5.65 | 5.54 | 14855 |
| 1732893900 | 5.54 | 0.05 | 0.91 | 5.54 | 5.54 | 5.45 | 14397 |
| 1732807500 | 5.49 | -0.03 | -0.54 | 5.51 | 5.57 | 5.49 | 12117 |
| 1732721100 | 5.5199999 | -0.04 | -0.72 | 5.51 | 5.57 | 5.5 | 13829 |
| 1732634700 | 5.5599999 | 0 | 0.00 | 5.6 | 5.6 | 5.54 | 12273 |
| 1732548300 | 5.5599999 | 0.04 | 0.72 | 5.55 | 5.62 | 5.55 | 10964 |
| 1732289100 | 5.5199999 | -0.04 | -0.72 | 5.55 | 5.6 | 5.5 | 11210 |
| 1732202700 | 5.5599999 | 0.13 | 2.39 | 5.55 | 5.57 | 5.51 | 11893 |
| 1732116300 | 5.43 | 0.02 | 0.37 | 5.46 | 5.53 | 5.4 | 19946 |
| 1732029900 | 5.41 | -0.17 | -3.05 | 5.63 | 5.63 | 5.4 | 34575 |
| 1731943500 | 5.58 | -0.13 | -2.28 | 5.66 | 5.66 | 5.58 | 20864 |
| 1731684300 | 5.71 | 0.01 | 0.18 | 5.71 | 5.72 | 5.64 | 20609 |
| 1731597900 | 5.7 | 0 | 0.00 | 5.68 | 5.72 | 5.67 | 13229 |
| 1731511440 | 5.7 | -0.02 | -0.35 | 5.68 | 5.73 | 5.67 | 14757 |
| 1731425100 | 5.72 | -0.03 | -0.52 | 5.75 | 5.75 | 5.68 | 15189 |
| 1731338700 | 5.75 | -0.08 | -1.37 | 5.73 | 5.83 | 5.7 | 12693 |
| 1731079500 | 5.83 | 0.17 | 3.00 | 5.6 | 5.83 | 5.6 | 37605 |
| 1730993100 | 5.66 | 0.08 | 1.43 | 5.65 | 5.66 | 5.61 | 11287 |
| 1730906700 | 5.58 | 0 | 0.00 | 5.6 | 5.69 | 5.54 | 14079 |
| 1730820300 | 5.58 | 0 | 0.00 | 5.62 | 5.64 | 5.57 | 9659 |
| 1730733900 | 5.58 | -0.05 | -0.89 | 5.63 | 5.63 | 5.5599999 | 14526 |
| 1730474700 | 5.63 | 0.1 | 1.81 | 5.59 | 5.64 | 5.5599999 | 31364 |
| 1730388240 | 5.53 | -0.03 | -0.54 | 5.5199999 | 5.63 | 5.5 | 19210 |
| 1730301900 | 5.5599999 | -0.12 | -2.11 | 5.7 | 5.7 | 5.54 | 19169 |
| 1730215500 | 5.68 | 0.01 | 0.18 | 5.7 | 5.73 | 5.62 | 15994 |
| 1729866300 | 5.67 | 0.05 | 0.89 | 5.69 | 5.69 | 5.5199999 | 29274 |
| 1729779900 | 5.62 | -0.08 | -1.40 | 5.62 | 5.69 | 5.5599999 | 20209 |
| 1729693440 | 5.7 | -0.06 | -1.04 | 5.8099999 | 5.84 | 5.6 | 38394 |
| 1729607040 | 5.76 | 0.15 | 2.67 | 5.88 | 6.0199999 | 5.7 | 178937 |
| 1729520700 | 5.61 | -0.02 | -0.36 | 5.6 | 5.66 | 5.55 | 26185 |
| 1729261500 | 5.63 | 0.15 | 2.74 | 5.57 | 5.64 | 5.57 | 23043 |
| 1729175100 | 5.48 | -0.02 | -0.36 | 5.64 | 5.67 | 5.44 | 35308 |
| 1729088700 | 5.5 | 0.13 | 2.42 | 5.29 | 5.51 | 5.29 | 54268 |
| 1729002300 | 5.37 | 0.04 | 0.75 | 5.34 | 5.4 | 5.32 | 16831 |
| 1728915900 | 5.33 | 0.3 | 5.96 | 5.14 | 5.38 | 5.14 | 46043 |
| 1728656700 | 5.03 | 0 | 0.00 | 5 | 5.0599999 | 4.95 | 17443 |
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
