Premium
Qrf (QRF)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.93236714976 | 10.35 | 10.4 | 10.1 | 2311 | 10.23364195 | DE |
| 4 | -0.55 | -5.14018691589 | 10.7 | 10.7 | 10.1 | 2746 | 10.37093152 | DE |
| 12 | -0.75 | -6.88073394495 | 10.9 | 11.4 | 10.1 | 2521 | 10.63989092 | DE |
| 26 | 0 | 0 | 10.15 | 11.85 | 9.84 | 3167 | 10.68543597 | DE |
| 52 | 0.25 | 2.52525252525 | 9.9 | 11.85 | 9.28 | 3275 | 10.39174377 | DE |
| 156 | -0.65 | -6.01851851852 | 10.8 | 12.5 | 8.9 | 3312 | 10.2552289 | DE |
| 260 | -5.65 | -35.7594936709 | 15.8 | 16.9 | 8.4 | 3759 | 10.99843701 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 10.15 | 0 | 0.00 | 10.2 | 10.25 | 10.15 | 1756 |
| 1734975000 | 10.15 | 0 | 0.00 | 10.2 | 10.25 | 10.15 | 2469 |
| 1734715800 | 10.15 | 0 | 0.00 | 10.1 | 10.25 | 10.1 | 2200 |
| 1734629400 | 10.15 | -0.05 | -0.49 | 10.2 | 10.25 | 10.15 | 447 |
| 1734543000 | 10.2 | -0.2 | -1.92 | 10.35 | 10.35 | 10.15 | 3218 |
| 1734456600 | 10.4 | 0.05 | 0.48 | 10.35 | 10.4 | 10.1 | 3223 |
| 1734370200 | 10.35 | 0.05 | 0.49 | 10.4 | 10.45 | 10.25 | 3674 |
| 1734111000 | 10.3 | 0 | 0.00 | 10.4 | 10.4 | 10.2 | 6505 |
| 1734024600 | 10.3 | 0 | 0.00 | 10.35 | 10.4 | 10.3 | 1425 |
| 1733938200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.25 | 997 |
| 1733851800 | 10.3 | -0.1 | -0.96 | 10.4 | 10.4 | 10.3 | 906 |
| 1733765400 | 10.4 | 0 | 0.00 | 10.35 | 10.4 | 10.3 | 7155 |
| 1733506200 | 10.4 | -0.2 | -1.89 | 10.55 | 10.55 | 10.35 | 5261 |
| 1733419800 | 10.6 | -0.05 | -0.47 | 10.65 | 10.65 | 10.3 | 3552 |
| 1733333400 | 10.65 | 0.3 | 2.90 | 10.45 | 10.65 | 10.35 | 1842 |
| 1733247000 | 10.35 | -0.15 | -1.43 | 10.5 | 10.5 | 10.35 | 3314 |
| 1733160600 | 10.5 | 0.15 | 1.45 | 10.35 | 10.5 | 10.35 | 1687 |
| 1732901400 | 10.35 | -0.15 | -1.43 | 10.6 | 10.6 | 10.3 | 3141 |
| 1732815000 | 10.5 | 0 | 0.00 | 10.7 | 10.7 | 10.5 | 999 |
| 1732728600 | 10.5 | -0.2 | -1.87 | 10.7 | 10.7 | 10.5 | 2459 |
| 1732642200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.5 | 436 |
| 1732555800 | 10.7 | 0.3 | 2.88 | 10.5 | 10.7 | 10.4 | 4698 |
| 1732296600 | 10.4 | 0.05 | 0.48 | 10.3 | 10.5 | 10.25 | 2293 |
| 1732210200 | 10.35 | 0.1 | 0.98 | 10.2 | 10.35 | 10.2 | 2407 |
| 1732123800 | 10.25 | -0.4 | -3.76 | 10.65 | 10.8 | 10.2 | 6154 |
| 1732037400 | 10.65 | 0.05 | 0.47 | 10.6 | 10.65 | 10.55 | 1605 |
| 1731951000 | 10.6 | -0.2 | -1.85 | 10.8 | 10.8 | 10.6 | 1449 |
| 1731691800 | 10.8 | 0.3 | 2.86 | 10.55 | 10.9 | 10.55 | 6023 |
| 1731605400 | 10.5 | 0.05 | 0.48 | 10.5 | 10.65 | 10.45 | 1477 |
| 1731519000 | 10.45 | -0.35 | -3.24 | 10.75 | 10.75 | 10.45 | 9434 |
| 1731432600 | 10.8 | -0.05 | -0.46 | 10.8 | 10.8 | 10.8 | 101 |
| 1731346200 | 10.85 | 0.1 | 0.93 | 10.8 | 10.85 | 10.75 | 1098 |
| 1731087000 | 10.75 | 0 | 0.00 | 10.8 | 10.8 | 10.75 | 895 |
| 1731000600 | 10.75 | -0.05 | -0.46 | 10.75 | 10.75 | 10.75 | 955 |
| 1730914200 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 383 |
| 1730827800 | 10.8 | -0.1 | -0.92 | 10.9 | 10.9 | 10.8 | 1046 |
| 1730741400 | 10.9 | -0.05 | -0.46 | 10.95 | 10.95 | 10.9 | 2938 |
| 1730482200 | 10.95 | 0.05 | 0.46 | 10.9 | 10.95 | 10.9 | 2013 |
| 1730395800 | 10.9 | 0 | 0.00 | 10.9 | 10.95 | 10.9 | 927 |
| 1730309400 | 10.9 | -0.1 | -0.91 | 11.1 | 11.1 | 10.9 | 4045 |
| 1730223000 | 11 | 0 | 0.00 | 11.1 | 11.15 | 11 | 2165 |
| 1730136600 | 11 | -0.1 | -0.90 | 11.1 | 11.15 | 11 | 2035 |
| 1729873800 | 11.1 | 0.25 | 2.30 | 10.9 | 11.1 | 10.9 | 434 |
| 1729787400 | 10.85 | -0.05 | -0.46 | 11 | 11 | 10.85 | 281 |
| 1729701000 | 10.9 | 0.05 | 0.46 | 10.9 | 11 | 10.9 | 2353 |
| 1729614600 | 10.85 | -0.15 | -1.36 | 10.95 | 11 | 10.85 | 2022 |
| 1729528200 | 11 | 0.1 | 0.92 | 10.9 | 11 | 10.8 | 1697 |
| 1729269000 | 10.9 | 0.1 | 0.93 | 10.85 | 10.9 | 10.85 | 206 |
| 1729182600 | 10.8 | -0.15 | -1.37 | 10.9 | 11.05 | 10.8 | 1495 |
| 1729096200 | 10.95 | -0.05 | -0.45 | 11 | 11.1 | 10.95 | 3058 |
| 1729009800 | 11 | 0.05 | 0.46 | 10.95 | 11.15 | 10.95 | 2269 |
| 1728923400 | 10.95 | -0.1 | -0.90 | 11 | 11.15 | 10.95 | 6739 |
| 1728664200 | 11.05 | 0 | 0.00 | 11.1 | 11.1 | 11 | 1659 |
| 1728577800 | 11.05 | 0 | 0.00 | 11.15 | 11.2 | 11.05 | 2170 |
| 1728491400 | 11.05 | -0.1 | -0.90 | 11.2 | 11.2 | 11.05 | 2201 |
| 1728405000 | 11.15 | -0.05 | -0.45 | 11.1 | 11.15 | 11 | 2534 |
| 1728318600 | 11.2 | 0.2 | 1.82 | 11.25 | 11.25 | 11.1 | 1170 |
| 1728059400 | 11 | 0.05 | 0.46 | 10.9 | 11 | 10.75 | 5033 |
| 1727973000 | 10.95 | 0.05 | 0.46 | 10.85 | 10.95 | 10.75 | 1926 |
| 1727886600 | 10.9 | -0.1 | -0.91 | 11.4 | 11.4 | 10.9 | 3372 |
| 1727800200 | 11 | 0.25 | 2.33 | 10.9 | 11 | 10.9 | 1590 |
| 1727713800 | 10.75 | 0.05 | 0.47 | 10.85 | 10.85 | 10.75 | 4329 |
| 1727454600 | 10.7 | 0 | 0.00 | 10.75 | 10.75 | 10.7 | 1281 |
| 1727368200 | 10.7 | -0.1 | -0.93 | 10.85 | 10.9 | 10.7 | 15857 |
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
