Premium
Quest For Growth NV (QFG)
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 | 0.03 | 0.759493670886 | 3.95 | 4 | 3.91 | 9659 | 3.96434115 | DE |
| 4 | 0.16 | 4.18848167539 | 3.82 | 4 | 3.82 | 8614 | 3.9224804 | DE |
| 12 | -0.37 | -8.50574712644 | 4.35 | 4.39 | 3.82 | 10268 | 4.00928439 | DE |
| 26 | -0.41 | -9.33940774487 | 4.39 | 4.53 | 3.82 | 8570 | 4.18800466 | DE |
| 52 | -0.98 | -19.7580645161 | 4.96 | 5 | 3.82 | 8222 | 4.3926824 | DE |
| 156 | -4.26 | -51.6990291262 | 8.24 | 8.86 | 3.82 | 7967 | 5.72717531 | DE |
| 260 | -2.08 | -34.3234323432 | 6.06 | 8.86 | 3.82 | 9255 | 6.0548251 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 4 | 0.04 | 1.01 | 3.93 | 4 | 3.92 | 14557 |
| 1736443800 | 3.96 | 0.04 | 1.02 | 3.92 | 3.97 | 3.91 | 7391 |
| 1736357400 | 3.92 | -0.02 | -0.51 | 3.92 | 3.98 | 3.92 | 5483 |
| 1736271000 | 3.94 | -0.02 | -0.51 | 3.96 | 3.98 | 3.92 | 7665 |
| 1736184600 | 3.96 | 0.01 | 0.25 | 3.95 | 3.98 | 3.95 | 13200 |
| 1735925400 | 3.95 | 0 | 0.00 | 3.95 | 3.99 | 3.95 | 2790 |
| 1735839000 | 3.95 | -0.03 | -0.75 | 3.92 | 3.98 | 3.92 | 9771 |
| 1735666200 | 3.98 | 0.06 | 1.53 | 3.98 | 3.98 | 3.94 | 4411 |
| 1735579800 | 3.92 | 0.02 | 0.51 | 3.97 | 3.98 | 3.91 | 9566 |
| 1735320600 | 3.9 | 0 | 0.00 | 3.91 | 3.97 | 3.87 | 9845 |
| 1735061400 | 3.9 | 0 | 0.00 | 3.89 | 3.9 | 3.89 | 1733 |
| 1734975000 | 3.9 | 0 | 0.00 | 3.92 | 3.95 | 3.88 | 12538 |
| 1734715800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.83 | 1377 |
| 1734629400 | 3.9 | 0.06 | 1.56 | 3.85 | 3.92 | 3.82 | 12335 |
| 1734543000 | 3.84 | -0.07 | -1.79 | 3.9 | 3.9 | 3.84 | 14338 |
| 1734456600 | 3.91 | 0.04 | 1.03 | 3.87 | 3.91 | 3.85 | 11396 |
| 1734370200 | 3.87 | 0.04 | 1.04 | 3.82 | 3.87 | 3.82 | 8044 |
| 1734111000 | 3.83 | -0.02 | -0.52 | 3.88 | 3.88 | 3.83 | 33591 |
| 1734024600 | 3.85 | 0 | 0.00 | 3.86 | 3.88 | 3.82 | 9977 |
| 1733938200 | 3.85 | -0.04 | -1.03 | 3.91 | 3.91 | 3.85 | 8720 |
| 1733851800 | 3.89 | 0.04 | 1.04 | 3.86 | 3.89 | 3.85 | 12259 |
| 1733765400 | 3.85 | -0.05 | -1.28 | 3.85 | 3.89 | 3.85 | 16300 |
| 1733506200 | 3.9 | -0.01 | -0.26 | 3.9 | 3.91 | 3.87 | 9905 |
| 1733419800 | 3.91 | 0.03 | 0.77 | 3.88 | 3.91 | 3.86 | 3904 |
| 1733333400 | 3.88 | 0 | 0.00 | 3.85 | 3.92 | 3.85 | 11294 |
| 1733247000 | 3.88 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 13668 |
| 1733160600 | 3.88 | -0.05 | -1.27 | 3.88 | 3.95 | 3.88 | 18018 |
| 1732901400 | 3.93 | -0.02 | -0.51 | 3.95 | 3.95 | 3.9 | 2717 |
| 1732815000 | 3.95 | 0.01 | 0.25 | 3.93 | 3.95 | 3.9 | 14791 |
| 1732728600 | 3.94 | -0.01 | -0.25 | 3.93 | 3.95 | 3.89 | 21246 |
| 1732642200 | 3.95 | -0.03 | -0.75 | 3.98 | 3.98 | 3.91 | 11518 |
| 1732555800 | 3.98 | -0.01 | -0.25 | 3.94 | 3.99 | 3.9 | 20342 |
| 1732296600 | 3.99 | 0.06 | 1.53 | 3.93 | 3.99 | 3.91 | 17580 |
| 1732210200 | 3.93 | -0.19 | -4.61 | 4.1 | 4.1 | 3.93 | 11402 |
| 1732123800 | 4.12 | 0 | 0.00 | 4.04 | 4.12 | 3.97 | 9674 |
| 1732037400 | 4.12 | 0.08 | 1.98 | 4.04 | 4.12 | 3.98 | 21568 |
| 1731951000 | 4.04 | -0.07 | -1.70 | 4.08 | 4.09 | 4.0199999 | 10246 |
| 1731691800 | 4.11 | 0.01 | 0.24 | 4.1 | 4.12 | 4.05 | 9170 |
| 1731605400 | 4.1 | -0.09 | -2.15 | 4.14 | 4.14 | 4.1 | 17391 |
| 1731519000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1731432600 | 4.19 | -0.06 | -1.41 | 4.18 | 4.19 | 4.17 | 1425 |
| 1731346200 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.17 | 6773 |
| 1731087000 | 4.2 | 0 | 0.00 | 4.21 | 4.21 | 4.19 | 4568 |
| 1731000600 | 4.2 | -0.01 | -0.24 | 4.22 | 4.23 | 4.2 | 3298 |
| 1730914200 | 4.21 | 0.01 | 0.24 | 4.25 | 4.26 | 4.2 | 8051 |
| 1730827800 | 4.2 | 0.03 | 0.72 | 4.2 | 4.23 | 4.17 | 2570 |
| 1730741400 | 4.17 | -0.09 | -2.11 | 4.23 | 4.3 | 4.17 | 11868 |
| 1730482200 | 4.26 | 0.01 | 0.24 | 4.25 | 4.29 | 4.23 | 6230 |
| 1730395800 | 4.25 | 0.01 | 0.24 | 4.24 | 4.26 | 4.24 | 7380 |
| 1730309400 | 4.24 | -0.01 | -0.24 | 4.25 | 4.26 | 4.24 | 4365 |
| 1730223000 | 4.25 | -0.05 | -1.16 | 4.3099999 | 4.3099999 | 4.24 | 10245 |
| 1730136600 | 4.3 | 0.02 | 0.47 | 4.2699999 | 4.38 | 4.2699999 | 7404 |
| 1729873800 | 4.28 | -0.02 | -0.47 | 4.25 | 4.36 | 4.25 | 4555 |
| 1729787400 | 4.3 | -0.02 | -0.46 | 4.29 | 4.37 | 4.2699999 | 9499 |
| 1729701000 | 4.32 | -0.01 | -0.23 | 4.32 | 4.34 | 4.2699999 | 13231 |
| 1729614600 | 4.33 | -0.01 | -0.23 | 4.38 | 4.39 | 4.33 | 7452 |
| 1729528200 | 4.34 | -0.05 | -1.14 | 4.35 | 4.37 | 4.3099999 | 14354 |
| 1729269000 | 4.39 | 0.01 | 0.23 | 4.38 | 4.39 | 4.35 | 3639 |
| 1729182600 | 4.38 | 0 | 0.00 | 4.3099999 | 4.38 | 4.3099999 | 7397 |
| 1729096200 | 4.38 | 0.04 | 0.92 | 4.34 | 4.4 | 4.34 | 3253 |
| 1729009800 | 4.34 | -0.01 | -0.23 | 4.36 | 4.36 | 4.33 | 5313 |
| 1728923400 | 4.35 | -0.06 | -1.36 | 4.41 | 4.48 | 4.34 | 21128 |
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
