Premium
Quantum Blockchain Technologies Plc (QBT)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 3.44827586207 | 0.725 | 0.875 | 0.725 | 6044543 | 0.80715882 | DE |
| 4 | -0.25 | -25 | 1 | 1 | 0.725 | 5586660 | 0.80775402 | DE |
| 12 | 0.225 | 42.8571428571 | 0.525 | 1.225 | 0.5 | 7226940 | 0.862853 | DE |
| 26 | -0.075 | -9.09090909091 | 0.825 | 1.225 | 0.475 | 6219507 | 0.75715642 | DE |
| 52 | -0.775 | -50.8196721311 | 1.525 | 1.95 | 0.475 | 10052206 | 1.07358704 | DE |
| 156 | -2.25 | -75 | 3 | 3.625 | 0.475 | 11475278 | 1.71160425 | DE |
| 260 | 0.445 | 145.901639344 | 0.305 | 15.65 | 0.115 | 13885290 | 1.81819877 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731087000 | 0.775 | 0.075 | 10.71 | 0.7 | 0.775 | 0.7 | 6879431 |
| 1731000600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1253785 |
| 1730914200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.675 | 8210008 |
| 1730827800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 3357474 |
| 1730741400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 3318274 |
| 1730482200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 3171517 |
| 1730395800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1813518 |
| 1730309400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1310942 |
| 1730223000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2712833 |
| 1730136600 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 5616266 |
| 1729873800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2682565 |
| 1729787400 | 0.75 | 0.075 | 11.11 | 0.725 | 0.8 | 0.725 | 29429279 |
| 1729701000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 2970752 |
| 1729614600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1962466 |
| 1729528200 | 0.675 | 0.025 | 3.85 | 0.65 | 0.675 | 0.65 | 7429663 |
| 1729269000 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 2082819 |
| 1729182600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1841796 |
| 1729096200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2413339 |
| 1729009800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 4230277 |
| 1728923400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 3364372 |
| 1728664200 | 0.625 | 0.05 | 8.70 | 0.575 | 0.625 | 0.575 | 3572674 |
| 1728577800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 7307576 |
| 1728491400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1189023 |
| 1728405000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1800268 |
| 1728318600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 2794864 |
| 1728059400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1352996 |
| 1727973000 | 0.575 | 0.025 | 4.55 | 0.55 | 0.575 | 0.55 | 3057168 |
| 1727886600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1681586 |
| 1727800200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 214615 |
| 1727713800 | 0.55 | 0.025 | 4.76 | 0.525 | 0.55 | 0.5 | 1393666 |
| 1727454600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 941431 |
| 1727368200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1809696 |
| 1727281800 | 0.525 | 0.05 | 10.53 | 0.475 | 0.525 | 0.475 | 7364786 |
| 1727195400 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 5704952 |
| 1727109000 | 0.5 | -0.075 | -13.04 | 0.5 | 0.55 | 0.5 | 7733476 |
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
