Premium
VanEck Investments Limited (QHSM)
ASX
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 29.31 | -0.24 | -0.81 | 29.78 | 29.78 | 29.26 | 105203 |
| 1734585300 | 29.55 | -1.26 | -4.09 | 29.8 | 29.8 | 29.53 | 40722 |
| 1734498900 | 30.81 | -0.42 | -1.34 | 31.22 | 31.22 | 30.72 | 32048 |
| 1734412500 | 31.23 | -0.06 | -0.19 | 31.18 | 31.26 | 31.18 | 25493 |
| 1734326100 | 31.29 | -0.13 | -0.41 | 31.31 | 31.33 | 31.27 | 16115 |
| 1734066900 | 31.42 | -0.28 | -0.88 | 31.58 | 31.58 | 31.36 | 30040 |
| 1733980500 | 31.7 | 0.23 | 0.73 | 31.73 | 31.73 | 31.68 | 24173 |
| 1733894100 | 31.47 | -0.16 | -0.51 | 31.51 | 31.51 | 31.43 | 22033 |
| 1733807700 | 31.63 | -0.23 | -0.72 | 31.86 | 31.86 | 31.6 | 30126 |
| 1733721300 | 31.86 | 0.01 | 0.03 | 31.89 | 31.9 | 31.83 | 13802 |
| 1733462100 | 31.85 | -0.29 | -0.90 | 32.02 | 32.02 | 31.81 | 23777 |
| 1733375700 | 32.14 | 0 | 0.00 | 32.2 | 32.22 | 32.11 | 37595 |
| 1733289300 | 32.14 | -0.1 | -0.31 | 32.13 | 32.88 | 32.085 | 13587 |
| 1733202900 | 32.24 | -0.02 | -0.06 | 32.33 | 32.33 | 32.189999 | 30809 |
| 1733116500 | 32.259999 | -0.13 | -0.40 | 32.57 | 32.57 | 32.189999 | 38085 |
| 1732857300 | 32.39 | 0.15 | 0.47 | 33.03 | 33.1 | 32.27 | 17989 |
| 1732770900 | 32.24 | -0.13 | -0.40 | 32.369999 | 32.369999 | 32.2 | 27069 |
| 1732684500 | 32.369999 | -0.09 | -0.28 | 32.659999 | 32.659999 | 32.31 | 36460 |
| 1732598100 | 32.46 | 0.18 | 0.56 | 32.689999 | 32.689999 | 32.27 | 36434 |
| 1732511700 | 32.28 | 0.62 | 1.96 | 33.08 | 33.08 | 32.25 | 22845 |
| 1732252500 | 31.66 | 0.65 | 2.10 | 31.65 | 31.69 | 31.6 | 10298 |
| 1732166100 | 31.01 | -0.02 | -0.06 | 30.98 | 31.1 | 30.97 | 16888 |
| 1732079700 | 31.03 | -0.04 | -0.13 | 31.5 | 31.5 | 30.99 | 39176 |
| 1731993300 | 31.07 | 0.06 | 0.19 | 31 | 31.07 | 30.89 | 15694 |
| 1731906900 | 31.01 | -0.26 | -0.83 | 31.25 | 31.25 | 31 | 25908 |
| 1731647700 | 31.27 | -0.38 | -1.20 | 31.67 | 31.67 | 31.21 | 18054 |
| 1731561300 | 31.65 | -0.23 | -0.72 | 31.86 | 31.86 | 31.62 | 29161 |
| 1731474900 | 31.88 | -0.28 | -0.87 | 31.95 | 31.95 | 31.835 | 28110 |
| 1731388500 | 32.159999 | 0.12 | 0.37 | 32.31 | 32.45 | 32.15 | 25185 |
| 1731302100 | 32.04 | 0.27 | 0.85 | 32.14 | 32.18 | 32.03 | 14404 |
| 1731042900 | 31.77 | -0.09 | -0.28 | 31.87 | 31.87 | 31.77 | 54592 |
| 1730956500 | 31.86 | 0.67 | 2.15 | 31.19 | 31.88 | 31.19 | 39931 |
| 1730870100 | 31.19 | 1.18 | 3.93 | 30.72 | 31.26 | 30.54 | 22806 |
| 1730783700 | 30.01 | 0.05 | 0.17 | 29.8 | 30.12 | 29.8 | 16352 |
| 1730697300 | 29.96 | 0.08 | 0.27 | 30 | 30 | 29.81 | 19015 |
| 1730438100 | 29.88 | -0.63 | -2.06 | 30.18 | 30.18 | 29.855 | 19311 |
| 1730351700 | 30.51 | 0.02 | 0.07 | 30.49 | 30.53 | 30.48 | 5816 |
| 1730265300 | 30.49 | -0.02 | -0.07 | 30.51 | 30.53 | 30.44 | 19407 |
| 1730178900 | 30.51 | 0.31 | 1.03 | 30.5 | 30.72 | 30.47 | 20167 |
| 1730092500 | 30.2 | 0.03 | 0.10 | 30.19 | 30.27 | 30.19 | 7152 |
| 1729833300 | 30.17 | 0.01 | 0.03 | 30.3 | 30.3 | 30.17 | 14351 |
| 1729746900 | 30.16 | -0.13 | -0.43 | 30.2 | 30.2 | 30.09 | 19529 |
| 1729660500 | 30.29 | -0.19 | -0.62 | 30.45 | 30.45 | 30.25 | 31081 |
| 1729574100 | 30.48 | -0.53 | -1.71 | 30.57 | 30.57 | 30.48 | 11913 |
| 1729487700 | 31.01 | -0.02 | -0.06 | 31.08 | 31.16 | 31.01 | 12570 |
| 1729228500 | 31.03 | 0.05 | 0.16 | 31.07 | 31.07 | 30.98 | 7750 |
| 1729142100 | 30.98 | 0.1 | 0.32 | 31.05 | 31.06 | 30.97 | 18301 |
| 1729055700 | 30.88 | -0.12 | -0.39 | 30.85 | 30.88 | 30.83 | 9252 |
| 1728969300 | 31 | 0.33 | 1.08 | 30.98 | 31.01 | 30.96 | 12489 |
| 1728882900 | 30.67 | 0.39 | 1.29 | 30.97 | 31.41 | 30.61 | 40958 |
| 1728623700 | 30.28 | -0.19 | -0.62 | 30.47 | 30.47 | 30.25 | 31991 |
| 1728537300 | 30.47 | 0.36 | 1.20 | 30.5 | 30.56 | 30.45 | 23119 |
| 1728450900 | 30.11 | 0.04 | 0.13 | 30.19 | 30.19 | 30.1 | 27481 |
| 1728364500 | 30.07 | -0.3 | -0.99 | 30.13 | 30.16 | 30.06 | 5429 |
| 1728278100 | 30.37 | 0.27 | 0.90 | 30.42 | 30.42 | 30.34 | 11004 |
| 1728022500 | 30.1 | -0.04 | -0.13 | 30.07 | 30.14 | 30.04 | 8113 |
| 1727936100 | 30.14 | -0.02 | -0.07 | 30.27 | 30.85 | 30.1 | 50576 |
| 1727849700 | 30.16 | -0.23 | -0.76 | 30.19 | 30.26 | 30.16 | 12754 |
| 1727763300 | 30.39 | -0.01 | -0.03 | 30.5 | 30.5 | 30.39 | 39753 |
| 1727676900 | 30.4 | 0.07 | 0.23 | 30.5 | 30.5 | 30.34 | 15330 |
| 1727417700 | 30.33 | 0.21 | 0.70 | 30.32 | 30.36 | 30.28 | 12292 |
| 1727331300 | 30.12 | 0 | 0.00 | 29.75 | 30.15 | 29.75 | 55919 |
| 1727244900 | 30.12 | -0.18 | -0.59 | 30.2 | 30.22 | 30.12 | 17306 |
| 1727158500 | 30.3 | 0.11 | 0.36 | 30.2 | 30.93 | 30.18 | 23651 |
| 1727072100 | 30.19 | -0.11 | -0.36 | 30.19 | 30.23 | 30.18 | 39211 |
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
