
BetaShares Capital Limited (QRE)
ASX
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 |
---|---|---|---|---|---|---|---|
1740114900 | 6.97 | 0.12 | 1.75 | 6.89 | 6.99 | 6.89 | 36483 |
1740028500 | 6.85 | -0.08 | -1.15 | 6.93 | 6.93 | 6.8 | 41746 |
1739942100 | 6.93 | -0.02 | -0.29 | 6.93 | 6.99 | 6.92 | 17018 |
1739855700 | 6.95 | -0.04 | -0.57 | 7 | 7 | 6.93 | 46018 |
1739769300 | 6.99 | -0.06 | -0.85 | 7.04 | 7.04 | 6.96 | 47638 |
1739510100 | 7.05 | 0.02 | 0.28 | 7.1 | 7.11 | 7.05 | 51675 |
1739423700 | 7.03 | 0.09 | 1.30 | 6.92 | 7.06 | 6.92 | 79011 |
1739337300 | 6.94 | -0.02 | -0.29 | 6.96 | 6.96 | 6.91 | 34963 |
1739250900 | 6.96 | 0.02 | 0.29 | 6.98 | 7 | 6.94 | 19747 |
1739164500 | 6.94 | -0.05 | -0.72 | 6.99 | 7 | 6.93 | 11634 |
1738905300 | 6.99 | 0.01 | 0.14 | 7.01 | 7.01 | 6.97 | 28475 |
1738818900 | 6.98 | 0.02 | 0.29 | 6.96 | 7 | 6.96 | 28065 |
1738732500 | 6.96 | 0.1 | 1.46 | 6.91 | 7 | 6.91 | 121161 |
1738646100 | 6.86 | 0.08 | 1.18 | 6.87 | 6.87 | 6.83 | 121789 |
1738559700 | 6.78 | -0.12 | -1.74 | 6.86 | 6.86 | 6.74 | 57277 |
1738300500 | 6.9 | 0.06 | 0.88 | 6.93 | 6.93 | 6.88 | 29360 |
1738214100 | 6.84 | 0.04 | 0.59 | 6.79 | 6.87 | 6.79 | 100858 |
1738127700 | 6.8 | -0.01 | -0.15 | 6.8 | 6.83 | 6.77 | 41831 |
1738041300 | 6.81 | -0.04 | -0.58 | 6.86 | 6.88 | 6.8 | 70523 |
1737695700 | 6.85 | 0 | 0.00 | 6.8 | 6.88 | 6.8 | 88888 |
1737609300 | 6.85 | -0.1 | -1.44 | 6.95 | 6.95 | 6.85 | 56304 |
1737522900 | 6.95 | -0.06 | -0.86 | 7.03 | 7.03 | 6.94 | 19829 |
1737436500 | 7.01 | 0.05 | 0.72 | 6.98 | 7.06 | 6.95 | 190151 |
1737350100 | 6.96 | -0.04 | -0.57 | 7 | 7.03 | 6.95 | 31749 |
1737090900 | 7 | 0.05 | 0.72 | 6.97 | 7 | 6.91 | 248393 |
1737004500 | 6.95 | 0.05 | 0.72 | 6.97 | 6.97 | 6.92 | 10137 |
1736918100 | 6.9 | 0.01 | 0.15 | 6.91 | 6.95 | 6.89 | 17346 |
1736831700 | 6.89 | 0.08 | 1.17 | 6.84 | 6.9 | 6.84 | 34028 |
1736745300 | 6.81 | 0.03 | 0.44 | 6.8 | 6.83 | 6.79 | 27713 |
1736486100 | 6.78 | 0.05 | 0.74 | 6.73 | 6.81 | 6.73 | 75030 |
1736399700 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.69 | 7443 |
1736313300 | 6.73 | 0.08 | 1.20 | 6.65 | 6.75 | 6.65 | 18513 |
1736226900 | 6.65 | -0.04 | -0.60 | 6.69 | 6.7 | 6.62 | 27838 |
1736140500 | 6.69 | -0.06 | -0.89 | 6.75 | 6.75 | 6.68 | 22191 |
1735881300 | 6.75 | 0 | 0.00 | 6.76 | 6.79 | 6.75 | 9995 |
1735794900 | 6.75 | -0.05 | -0.74 | 6.72 | 6.78 | 6.66 | 61646 |
1735617660 | 6.8 | -0.02 | -0.29 | 6.8 | 6.82 | 6.77 | 12840 |
1735535700 | 6.82 | 0.02 | 0.29 | 6.83 | 6.84 | 6.8 | 14551 |
1735276500 | 6.8 | 0.03 | 0.44 | 6.78 | 6.84 | 6.78 | 9631 |
1735014060 | 6.77 | -0.01 | -0.15 | 6.7 | 6.8 | 6.7 | 12727 |
1734930900 | 6.78 | 0.08 | 1.19 | 6.72 | 6.785 | 6.71 | 16507 |
1734671700 | 6.7 | -0.02 | -0.30 | 6.69 | 6.71 | 6.66 | 21993 |
1734585300 | 6.72 | -0.14 | -2.04 | 6.9 | 6.9 | 6.69 | 110605 |
1734498900 | 6.86 | 0 | 0.00 | 6.86 | 6.9 | 6.85 | 56291 |
1734412500 | 6.86 | -0.02 | -0.29 | 6.86 | 6.89 | 6.84 | 41489 |
1734326100 | 6.88 | -0.15 | -2.13 | 6.98 | 6.98 | 6.87 | 63147 |
1734066900 | 7.03 | -0.12 | -1.68 | 7.1 | 7.1 | 7 | 60281 |
1733980500 | 7.15 | 0 | 0.00 | 7.14 | 7.17 | 7.13 | 35563 |
1733894100 | 7.15 | -0.03 | -0.42 | 7.17 | 7.17 | 7.12 | 27726 |
1733807700 | 7.18 | 0.22 | 3.16 | 7.1 | 7.215 | 7.1 | 175050 |
1733721300 | 6.96 | -0.03 | -0.43 | 6.96 | 6.98 | 6.87 | 51488 |
1733462100 | 6.99 | -0.04 | -0.57 | 7.05 | 7.05 | 6.96 | 17006 |
1733375700 | 7.03 | -0.02 | -0.28 | 7.07 | 7.07 | 7 | 9880 |
1733289300 | 7.05 | 0.04 | 0.57 | 7.07 | 7.07 | 7 | 38060 |
1733202900 | 7.01 | 0.02 | 0.29 | 7.05 | 7.05 | 6.99 | 24293 |
1733116500 | 6.99 | -0.08 | -1.13 | 7.06 | 7.06 | 6.984 | 3088934 |
1732857300 | 7.07 | 0.13 | 1.87 | 6.94 | 7.07 | 6.89 | 128335 |
1732770900 | 6.94 | 0.02 | 0.29 | 6.93 | 6.95 | 6.93 | 47011 |
1732684500 | 6.92 | 0.01 | 0.14 | 6.93 | 6.93 | 6.9 | 9670 |
1732598100 | 6.91 | -0.07 | -1.00 | 6.99 | 7 | 6.9 | 32585 |
1732511700 | 6.98 | -0.03 | -0.43 | 7.03 | 7.07 | 6.97 | 31585 |
1732252500 | 7.01 | 0.09 | 1.30 | 7 | 7.04 | 6.96 | 132194 |
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