Premium
Quantum Blockchain Technologies Plc (QBT)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.075 | 1.15 | 1 | 28739941 | 1.08723412 | DE |
| 4 | 0.275 | 34.375 | 0.8 | 2.375 | 0.675 | 72141811 | 1.47360959 | DE |
| 12 | 0 | 0 | 1.075 | 2.375 | 0.625 | 29585370 | 1.38316617 | DE |
| 26 | 0.325 | 43.3333333333 | 0.75 | 2.375 | 0.475 | 17115361 | 1.22566577 | DE |
| 52 | 0.075 | 7.5 | 1 | 2.375 | 0.475 | 13995685 | 1.19171236 | DE |
| 156 | -1.375 | -56.1224489796 | 2.45 | 3.625 | 0.475 | 12860807 | 1.61991774 | DE |
| 260 | 0.85 | 377.777777778 | 0.225 | 15.65 | 0.115 | 14804488 | 1.78286627 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 11531622 |
| 1738863000 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.05 | 12780496 |
| 1738776600 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.025 | 31654479 |
| 1738690200 | 1.05 | -0.03 | -2.33 | 1.09 | 1.09 | 1.025 | 26172111 |
| 1738603800 | 1.075 | -0.05 | -4.44 | 1.125 | 1.125 | 1 | 40673015 |
| 1738344600 | 1.125 | 0.08 | 7.14 | 1.075 | 1.15 | 1.075 | 32419603 |
| 1738258200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.125 | 1.05 | 23959246 |
| 1738171800 | 1.1 | -0.08 | -6.38 | 1.175 | 1.175 | 1.075 | 35772586 |
| 1738085400 | 1.175 | -0.02 | -1.67 | 1.195 | 1.195 | 1.125 | 38546617 |
| 1737999000 | 1.195 | -0.05 | -4.02 | 1.245 | 1.245 | 1.175 | 39683508 |
| 1737739800 | 1.245 | 0.06 | 5.06 | 1.185 | 1.29 | 1.185 | 98654940 |
| 1737653400 | 1.185 | -0.39 | -24.76 | 1.225 | 1.225 | 1.15 | 135933391 |
| 1737567000 | 1.575 | 0.02 | 1.61 | 1.6 | 1.8 | 1.575 | 48763113 |
| 1737480600 | 1.55 | -0.29 | -15.76 | 2 | 2.05 | 1.45 | 105456763 |
| 1737394200 | 1.84 | 0.22 | 13.23 | 1.75 | 2.375 | 1.725 | 281628679 |
| 1737135000 | 1.625 | 0.9 | 124.14 | 0.8 | 2.225 | 0.8 | 460206939 |
| 1737048600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.675 | 10057131 |
| 1736962200 | 0.725 | -0.025 | -3.33 | 0.8 | 0.8 | 0.725 | 8823756 |
| 1736875800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.725 | 5615953 |
| 1736789400 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.75 | 2213166 |
| 1736530200 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 3820721 |
| 1736443800 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.775 | 4463915 |
| 1736357400 | 0.825 | -0.05 | -5.71 | 0.875 | 0.875 | 0.825 | 7230624 |
| 1736271000 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.825 | 15289359 |
| 1736184600 | 0.875 | 0.125 | 16.67 | 0.75 | 0.875 | 0.75 | 13397640 |
| 1735925400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 4145158 |
| 1735839000 | 0.75 | 0.1 | 15.38 | 0.65 | 0.75 | 0.65 | 8921521 |
| 1735666200 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.625 | 7177762 |
| 1735579800 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 9500609 |
| 1735320600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2134143 |
| 1735061400 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 1972636 |
| 1734975000 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 2041229 |
| 1734715800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.725 | 3709730 |
| 1734629400 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.725 | 5569762 |
| 1734543000 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 4182094 |
| 1734456600 | 0.85 | 0.025 | 3.03 | 0.825 | 0.875 | 0.825 | 9213527 |
| 1734370200 | 0.825 | 0.1 | 13.79 | 0.725 | 0.825 | 0.725 | 8784707 |
| 1734111000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 2472626 |
| 1734024600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1738017 |
| 1733938200 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 2915977 |
| 1733851800 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.75 | 2293925 |
| 1733765400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 5714263 |
| 1733506200 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 5138729 |
| 1733419800 | 0.8 | 0 | 0.00 | 0.8 | 0.825 | 0.8 | 5621717 |
| 1733333400 | 0.8 | 0.05 | 6.67 | 0.775 | 0.825 | 0.775 | 6055873 |
| 1733247000 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 4896920 |
| 1733160600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3046560 |
| 1732901400 | 0.8 | 0.05 | 6.67 | 0.75 | 0.8 | 0.75 | 4977450 |
| 1732815000 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.725 | 3867224 |
| 1732728600 | 0.725 | -0.05 | -6.45 | 0.8 | 0.8 | 0.725 | 4608526 |
| 1732642200 | 0.775 | -0.025 | -3.13 | 0.775 | 0.775 | 0.75 | 2618187 |
| 1732555800 | 0.8 | -0.1 | -11.11 | 0.9 | 0.9 | 0.75 | 10826634 |
| 1732296600 | 0.9 | -0.1 | -10.00 | 1 | 1 | 0.9 | 11388567 |
| 1732210200 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 7074520 |
| 1732123800 | 1.05 | 0.08 | 7.69 | 0.975 | 1.05 | 0.975 | 10657321 |
| 1732037400 | 0.975 | -0.075 | -7.14 | 1.05 | 1.05 | 0.95 | 12837256 |
| 1731951000 | 1.05 | 0 | 0.00 | 1.05 | 1.125 | 1.05 | 8359144 |
| 1731691800 | 1.05 | -0.03 | -2.33 | 1.075 | 1.15 | 1.025 | 18686036 |
| 1731605400 | 1.075 | -0.03 | -2.27 | 1.125 | 1.225 | 1.05 | 38093621 |
| 1731519000 | 1.1 | 0.15 | 15.79 | 0.95 | 1.125 | 0.875 | 28355687 |
| 1731432600 | 0.95 | 0.125 | 15.15 | 0.825 | 1.2 | 0.825 | 57652790 |
| 1731346200 | 0.825 | 0.05 | 6.45 | 0.775 | 0.85 | 0.775 | 20449852 |
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
