Premium
Iqe Plc (IQE)
LSE
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 | -1.58 | -13.2107023411 | 11.96 | 12.02 | 10.02 | 2579434 | 10.94895587 | DE |
| 4 | -0.22 | -2.07547169811 | 10.6 | 13.1 | 10.02 | 2650403 | 11.91123671 | DE |
| 12 | -7.62 | -42.3333333333 | 18 | 20 | 8.61 | 4247715 | 12.76152269 | DE |
| 26 | -19.62 | -65.4 | 30 | 36.2 | 8.61 | 3162436 | 17.69298004 | DE |
| 52 | -13.62 | -56.75 | 24 | 37 | 8.61 | 3490273 | 21.56589841 | DE |
| 156 | -20.87 | -66.784 | 31.25 | 60.8 | 8.61 | 2904377 | 27.10202144 | DE |
| 260 | -36.62 | -77.914893617 | 47 | 91.75 | 8.61 | 2842622 | 37.39594259 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 14.86 | -0.14 | -0.93 | 14.9 | 15.54 | 14.86 | 2407035 |
| 1729787400 | 15 | -0.22 | -1.45 | 15 | 15.7 | 14.96 | 5452472 |
| 1729701000 | 15.22 | -0.34 | -2.19 | 16.059999 | 17.28 | 15.22 | 1951436 |
| 1729614600 | 15.56 | -0.74 | -4.54 | 16.34 | 16.5 | 15.56 | 4828129 |
| 1729528200 | 16.3 | -0.38 | -2.28 | 16.78 | 17.04 | 16.3 | 2352101 |
| 1729269000 | 16.68 | -0.28 | -1.65 | 17.04 | 17.5 | 16.68 | 2474282 |
| 1729182600 | 16.96 | 0 | 0.00 | 17.16 | 17.26 | 16.84 | 1739145 |
| 1729096200 | 16.96 | 0.08 | 0.47 | 17.2 | 17.6 | 16.88 | 1906454 |
| 1729009800 | 16.88 | -0.48 | -2.76 | 17.34 | 17.96 | 16.84 | 2309036 |
| 1728923400 | 17.36 | -0.5 | -2.80 | 18.98 | 18.98 | 17.36 | 1631585 |
| 1728664200 | 17.86 | -1.14 | -6.00 | 18.9 | 19.26 | 17.86 | 6704120 |
| 1728577800 | 19 | -0.18 | -0.94 | 19.5 | 19.5 | 19 | 611478 |
| 1728491400 | 19.18 | 0.04 | 0.21 | 19.3 | 19.48 | 18.84 | 1310474 |
| 1728405000 | 19.14 | -0.58 | -2.94 | 19.98 | 19.98 | 18.9 | 2644247 |
| 1728318600 | 19.72 | -0.04 | -0.20 | 20 | 20 | 19.08 | 1486329 |
| 1728059400 | 19.76 | 1.04 | 5.56 | 18.9 | 20 | 18.9 | 6160083 |
| 1727973000 | 18.72 | 1.12 | 6.36 | 17.5 | 18.72 | 17.28 | 2777560 |
| 1727886600 | 17.6 | 0.54 | 3.17 | 17 | 17.72 | 17 | 3073050 |
| 1727800200 | 17.06 | 0.34 | 2.03 | 16.559999 | 17.18 | 16.399999 | 3052167 |
| 1727713800 | 16.719999 | -0.54 | -3.13 | 17.2 | 17.32 | 16.399999 | 2746936 |
| 1727454600 | 17.26 | 0.54 | 3.23 | 18 | 18 | 16.8 | 3293100 |
| 1727368200 | 16.719999 | -0.36 | -2.11 | 17.1 | 17.62 | 16.7 | 2210956 |
| 1727281800 | 17.08 | 0.1 | 0.59 | 17.14 | 17.28 | 16.68 | 1915680 |
| 1727195400 | 16.98 | 0.18 | 1.07 | 17.2 | 17.2 | 16.8 | 1491987 |
| 1727109000 | 16.8 | -0.32 | -1.87 | 17.1 | 17.62 | 16.8 | 1416937 |
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
