Premium
Iqe Plc (IQE)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 24 | 12.5 | 15.82 | 11.94 | 3457905 | 12.74269021 | DE |
| 4 | 4.28 | 38.1461675579 | 11.22 | 15.82 | 10.46 | 2092831 | 11.9049555 | DE |
| 12 | 4 | 34.7826086957 | 11.5 | 15.82 | 8.61 | 3453577 | 11.29637262 | DE |
| 26 | -16.5 | -51.5625 | 32 | 32.5 | 8.61 | 3223842 | 15.43353915 | DE |
| 52 | -5.05 | -24.5742092457 | 20.55 | 37 | 8.61 | 3497384 | 21.0394015 | DE |
| 156 | -14.1 | -47.6351351351 | 29.6 | 60.8 | 8.61 | 2932808 | 26.64219179 | DE |
| 260 | -33.7 | -68.4959349593 | 49.2 | 91.75 | 8.61 | 2853405 | 36.96645479 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 15.5 | 2.3 | 17.42 | 14 | 15.82 | 13.48 | 14424719 |
| 1737653400 | 13.2 | 0.84 | 6.80 | 13.8 | 14 | 12.6 | 6000984 |
| 1737567000 | 12.36 | -0.46 | -3.59 | 12.64 | 13.16 | 12.3 | 2352904 |
| 1737480600 | 12.82 | 0.46 | 3.72 | 12.3 | 13.12 | 12.22 | 3878747 |
| 1737394200 | 12.36 | 0.14 | 1.15 | 12 | 12.64 | 12 | 3567470 |
| 1737135000 | 12.22 | 0.26 | 2.17 | 12.5 | 12.5 | 11.94 | 1489419 |
| 1737048600 | 11.96 | 0.24 | 2.05 | 12.08 | 12.16 | 11.84 | 1894343 |
| 1736962200 | 11.72 | 0.28 | 2.45 | 11.5 | 12 | 11.42 | 2788217 |
| 1736875800 | 11.44 | 0 | 0.00 | 11.48 | 11.82 | 11.38 | 3113290 |
| 1736789400 | 11.44 | 0.2 | 1.78 | 11.3 | 11.86 | 11.24 | 1661177 |
| 1736530200 | 11.24 | -0.02 | -0.18 | 11.9 | 11.9 | 11.1 | 3389122 |
| 1736443800 | 11.26 | 0.62 | 5.83 | 11.46 | 11.46 | 10.48 | 984510 |
| 1736357400 | 10.64 | -0.18 | -1.66 | 10.8 | 10.8 | 10.46 | 1034540 |
| 1736271000 | 10.82 | -0.18 | -1.64 | 10.94 | 11.3 | 10.82 | 1031593 |
| 1736184600 | 11 | 0.26 | 2.42 | 10.72 | 11.16 | 10.72 | 1135271 |
| 1735925400 | 10.74 | -0.26 | -2.36 | 11 | 11 | 10.7 | 2305037 |
| 1735839000 | 11 | -0.1 | -0.90 | 10.8 | 11.28 | 10.8 | 1060928 |
| 1735666200 | 11.1 | 0.14 | 1.28 | 10.98 | 11.1 | 10.96 | 703195 |
| 1735579800 | 10.96 | 0 | 0.00 | 11.3 | 11.3 | 10.52 | 367478 |
| 1735320600 | 10.96 | -0.08 | -0.72 | 11.22 | 11.24 | 10.82 | 1005569 |
| 1735061400 | 11.04 | 0.34 | 3.18 | 11.02 | 11.38 | 10.96 | 1950862 |
| 1734975000 | 10.7 | 0.32 | 3.08 | 10.08 | 11 | 10.08 | 1527597 |
| 1734715800 | 10.38 | 0.08 | 0.78 | 10.02 | 10.72 | 10.02 | 2716074 |
| 1734629400 | 10.3 | -0.58 | -5.33 | 11.22 | 11.22 | 10.2 | 4630750 |
| 1734543000 | 10.88 | -0.44 | -3.89 | 11.12 | 11.22 | 10.84 | 1887050 |
| 1734456600 | 11.32 | -0.08 | -0.70 | 11.42 | 11.42 | 11.08 | 1402239 |
| 1734370200 | 11.4 | -0.1 | -0.87 | 12.02 | 12.02 | 11.22 | 1276369 |
| 1734111000 | 11.5 | 0.12 | 1.05 | 11.96 | 11.96 | 11.3 | 3700764 |
| 1734024600 | 11.38 | -0.3 | -2.57 | 11.5 | 12 | 11.32 | 1658289 |
| 1733938200 | 11.68 | -0.28 | -2.34 | 11.8 | 11.86 | 11.6 | 3034785 |
| 1733851800 | 11.96 | -0.28 | -2.29 | 12.08 | 12.46 | 11.84 | 3352896 |
| 1733765400 | 12.24 | -0.32 | -2.55 | 12.98 | 12.98 | 12.18 | 3113408 |
| 1733506200 | 12.56 | 0.04 | 0.32 | 12 | 12.9 | 11.98 | 1953515 |
| 1733419800 | 12.52 | -0.16 | -1.26 | 12.72 | 12.92 | 12.24 | 1755826 |
| 1733333400 | 12.68 | 0.26 | 2.09 | 12.48 | 13 | 12.44 | 1657681 |
| 1733247000 | 12.42 | -0.48 | -3.72 | 12.26 | 13 | 12.16 | 2036589 |
| 1733160600 | 12.9 | 0.84 | 6.97 | 13 | 13.1 | 11.96 | 3492392 |
| 1732901400 | 12.06 | 0.04 | 0.33 | 12.08 | 12.24 | 11.8 | 845842 |
| 1732815000 | 12.02 | -0.34 | -2.75 | 12.5 | 12.6 | 11.96 | 1634630 |
| 1732728600 | 12.36 | 0.4 | 3.34 | 12.02 | 12.96 | 12 | 2488238 |
| 1732642200 | 11.96 | -0.54 | -4.32 | 12.32 | 12.6 | 11.86 | 2158087 |
| 1732555800 | 12.5 | 0.76 | 6.47 | 11.88 | 12.78 | 11.66 | 6647808 |
| 1732296600 | 11.74 | 1.26 | 12.02 | 10.6 | 11.88 | 10.5 | 4280906 |
| 1732210200 | 10.48 | -0.06 | -0.57 | 10.42 | 10.52 | 10.22 | 1975276 |
| 1732123800 | 10.54 | -0.18 | -1.68 | 10.62 | 10.62 | 10.34 | 29970855 |
| 1732037400 | 10.72 | 0.22 | 2.10 | 10.62 | 10.92 | 10.26 | 1653706 |
| 1731951000 | 10.5 | -0.18 | -1.69 | 9.1199999 | 11.14 | 8.61 | 17115110 |
| 1731691800 | 10.68 | 0.18 | 1.71 | 11 | 11 | 9.97 | 7018162 |
| 1731605400 | 10.5 | 0.5 | 5.00 | 10.2 | 10.78 | 9.9 | 8775833 |
| 1731519000 | 10 | -0.4 | -3.85 | 10.6 | 10.6 | 9.82 | 5589445 |
| 1731432600 | 10.4 | -1 | -8.77 | 12.84 | 12.84 | 10.4 | 6356700 |
| 1731346200 | 11.4 | -0.2 | -1.72 | 11.5 | 11.88 | 11.28 | 2651910 |
| 1731087000 | 11.6 | -0.2 | -1.69 | 12.5 | 12.5 | 11.36 | 1723433 |
| 1731000600 | 11.8 | -0.22 | -1.83 | 12 | 12.4 | 11.8 | 1705972 |
| 1730914200 | 12.02 | -0.14 | -1.15 | 11.58 | 12.8 | 11.58 | 3541316 |
| 1730827800 | 12.16 | 0.84 | 7.42 | 11.3 | 12.42 | 11.1 | 3902118 |
| 1730741400 | 11.32 | -0.42 | -3.58 | 11.4 | 11.8 | 11.16 | 3598802 |
| 1730482200 | 11.74 | -0.26 | -2.17 | 11.5 | 12.16 | 11.5 | 1481541 |
| 1730395800 | 12 | -0.46 | -3.69 | 12.5 | 12.64 | 11.86 | 5158177 |
| 1730309400 | 12.46 | 0.84 | 7.23 | 12 | 13.06 | 11.44 | 12312548 |
| 1730223000 | 11.62 | -2.98 | -20.41 | 13.96 | 14.04 | 11.5 | 24061269 |
| 1730136600 | 14.6 | -0.26 | -1.75 | 14.5 | 14.96 | 14.5 | 2351446 |
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
