Premium
Qrf (QRF)
EU
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 | 0.15 | 1.36363636364 | 11 | 11.25 | 10.95 | 1695 | 11.17056984 | DE |
| 4 | -0.15 | -1.32743362832 | 11.3 | 11.45 | 10.65 | 2502 | 11.08734156 | DE |
| 12 | 0.55 | 5.18867924528 | 10.6 | 11.9 | 10.55 | 3220 | 11.31247064 | DE |
| 26 | 1.05 | 10.396039604 | 10.1 | 11.9 | 10 | 3386 | 11.05006391 | DE |
| 52 | 0.55 | 5.18867924528 | 10.6 | 11.9 | 9.72 | 3992 | 10.56029377 | DE |
| 156 | 1.25 | 12.6262626263 | 9.9 | 11.9 | 9.16 | 3519 | 10.37723621 | DE |
| 260 | -1.25 | -10.0806451613 | 12.4 | 12.5 | 8.9 | 3675 | 10.44004829 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 11.15 | -0.05 | -0.45 | 11.15 | 11.15 | 11.05 | 650 |
| 1782145800 | 11.2 | 0.05 | 0.45 | 10.95 | 11.2 | 10.95 | 4423 |
| 1781886600 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1781800200 | 11.15 | -0.1 | -0.89 | 11.25 | 11.25 | 11.15 | 625 |
| 1781713800 | 11.25 | 0.2 | 1.81 | 11 | 11.25 | 11 | 1155 |
| 1781627400 | 11.05 | 0.1 | 0.91 | 11 | 11.05 | 10.95 | 2009 |
| 1781541000 | 10.95 | 0.15 | 1.39 | 10.9 | 11.1 | 10.9 | 3471 |
| 1781281800 | 10.8 | 0.05 | 0.47 | 10.85 | 10.95 | 10.8 | 870 |
| 1781195400 | 10.75 | 0 | 0.00 | 10.75 | 10.8 | 10.65 | 1707 |
| 1781109000 | 10.75 | -0.1 | -0.92 | 10.85 | 10.85 | 10.65 | 2594 |
| 1781022600 | 10.85 | 0 | 0.00 | 10.95 | 10.95 | 10.75 | 2633 |
| 1780936200 | 10.85 | -0.15 | -1.36 | 10.95 | 10.95 | 10.7 | 3221 |
| 1780677000 | 11 | 0.05 | 0.46 | 10.95 | 11 | 10.9 | 434 |
| 1780590600 | 10.95 | -0.05 | -0.45 | 11.05 | 11.05 | 10.95 | 1400 |
| 1780504200 | 11 | -0.3 | -2.65 | 11.25 | 11.25 | 11 | 3517 |
| 1780417800 | 11.3 | 0 | 0.00 | 11.2 | 11.3 | 11.2 | 1078 |
| 1780331400 | 11.3 | 0.05 | 0.44 | 11.25 | 11.35 | 11.2 | 2303 |
| 1780072200 | 11.25 | 0.05 | 0.45 | 11.25 | 11.35 | 11 | 6337 |
| 1779985800 | 11.2 | 0 | 0.00 | 11.25 | 11.4 | 11.2 | 4349 |
| 1779899400 | 11.2 | -0.1 | -0.88 | 11.3 | 11.45 | 11.2 | 1806 |
| 1779813000 | 11.3 | -0.25 | -2.16 | 11.55 | 11.6 | 11.15 | 2818 |
| 1779726600 | 11.55 | -0.1 | -0.86 | 11.6 | 11.6 | 11.15 | 5073 |
| 1779467400 | 11.65 | 0.05 | 0.43 | 11.45 | 11.65 | 11.45 | 1714 |
| 1779381000 | 11.6 | 0 | 0.00 | 11.55 | 11.8 | 11.55 | 1544 |
| 1779294600 | 11.6 | -0.05 | -0.43 | 11.8 | 11.9 | 11.6 | 10149 |
| 1779208200 | 11.65 | 0.1 | 0.87 | 11.5 | 11.9 | 11.5 | 10562 |
| 1779121800 | 11.55 | 0 | 0.00 | 11.5 | 11.55 | 11.45 | 4304 |
| 1778862600 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 1189 |
| 1778776200 | 11.55 | -0.1 | -0.86 | 11.6 | 11.65 | 11.55 | 1888 |
| 1778689800 | 11.65 | -0.05 | -0.43 | 11.6 | 11.65 | 11.5 | 2111 |
| 1778603400 | 11.7 | 0.05 | 0.43 | 11.65 | 11.7 | 11.55 | 3002 |
| 1778517000 | 11.65 | 0 | 0.00 | 11.55 | 11.65 | 11.55 | 1335 |
| 1778257800 | 11.65 | 0.05 | 0.43 | 11.6 | 11.65 | 11.55 | 1190 |
| 1778171400 | 11.6 | 0.1 | 0.87 | 11.5 | 11.6 | 11.5 | 2092 |
| 1778085000 | 11.5 | -0.05 | -0.43 | 11.65 | 11.7 | 11.5 | 2059 |
| 1777998600 | 11.55 | -0.1 | -0.86 | 11.55 | 11.6 | 11.55 | 207 |
| 1777912200 | 11.65 | 0.25 | 2.19 | 11.7 | 11.7 | 11.45 | 3147 |
| 1777566600 | 11.4 | -0.15 | -1.30 | 11.5 | 11.8 | 11.4 | 5419 |
| 1777480200 | 11.55 | 0.25 | 2.21 | 11.65 | 11.7 | 11.55 | 1984 |
| 1777393800 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1777307400 | 11.3 | 0 | 0.00 | 11.15 | 11.3 | 11.15 | 771 |
| 1777048200 | 11.3 | 0.1 | 0.89 | 11.3 | 11.35 | 11.25 | 6811 |
| 1776961800 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 394 |
| 1776875400 | 11.2 | -0.05 | -0.44 | 11.25 | 11.25 | 11.2 | 359 |
| 1776789000 | 11.25 | -0.05 | -0.44 | 11.25 | 11.25 | 11.2 | 895 |
| 1776702600 | 11.3 | 0.1 | 0.89 | 11.4 | 11.4 | 11.15 | 4440 |
| 1776443400 | 11.2 | 0.15 | 1.36 | 11.05 | 11.2 | 11.05 | 5917 |
| 1776357000 | 11.05 | -0.15 | -1.34 | 11.15 | 11.25 | 11.05 | 2416 |
| 1776270600 | 11.2 | 0.1 | 0.90 | 11.15 | 11.2 | 11.15 | 595 |
| 1776184200 | 11.1 | 0.05 | 0.45 | 11.1 | 11.15 | 11.05 | 499 |
| 1776097800 | 11.05 | -0.05 | -0.45 | 11.1 | 11.15 | 11 | 1214 |
| 1775838600 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1775752200 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11 | 588 |
| 1775665800 | 11.1 | 0 | 0.00 | 10.95 | 11.25 | 10.95 | 2897 |
| 1775579400 | 11.1 | 0.5 | 4.72 | 10.7 | 11.25 | 10.55 | 9096 |
| 1775147400 | 10.6 | -0.05 | -0.47 | 10.55 | 10.6 | 10.5 | 2063 |
| 1775061000 | 10.65 | 0.05 | 0.47 | 10.6 | 10.8 | 10.55 | 4218 |
| 1774974600 | 10.6 | 0.1 | 0.95 | 10.55 | 10.65 | 10.5 | 3689 |
| 1774888200 | 10.5 | -0.15 | -1.41 | 10.65 | 10.65 | 10.5 | 2747 |
| 1774632600 | 10.65 | 0 | 0.00 | 10.65 | 10.7 | 10.5 | 4581 |
| 1774546200 | 10.65 | 0.05 | 0.47 | 10.6 | 10.75 | 10.5 | 6842 |
| 1774459800 | 10.6 | -0.35 | -3.20 | 10.95 | 11 | 10.6 | 4783 |
| 1774373400 | 10.95 | 0 | 0.00 | 10.85 | 11.05 | 10.85 | 417 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
