Premium
Quadrise Plc (QED)
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 | -0.2525 | -15.0521609538 | 1.6775 | 1.9 | 1.41 | 2897123 | 1.59432855 | DE |
| 4 | -0.36 | -20.1680672269 | 1.785 | 1.9 | 1.41 | 1704744 | 1.65621282 | DE |
| 12 | -0.475 | -25 | 1.9 | 1.9 | 1.35 | 2252945 | 1.59290971 | DE |
| 26 | -0.02 | -1.38408304498 | 1.445 | 2.5 | 1.35 | 2884716 | 1.85587484 | DE |
| 52 | 0.225 | 18.75 | 1.2 | 3.3 | 1.15 | 4714940 | 1.94045051 | DE |
| 156 | -1.775 | -55.46875 | 3.2 | 3.3 | 0.66 | 4175599 | 1.72298921 | DE |
| 260 | -2.275 | -61.4864864865 | 3.7 | 6.66 | 0.66 | 4011706 | 2.26724724 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 1.58 | 0.06 | 3.78 | 1.41 | 1.58 | 1.41 | 1295054 |
| 1731691800 | 1.5225 | -0.23 | -13.00 | 1.55 | 1.55 | 1.5 | 9721431 |
| 1731605400 | 1.75 | -0.15 | -7.89 | 1.75 | 1.75 | 1.75 | 720004 |
| 1731519000 | 1.9 | 0.22 | 13.26 | 1.845 | 1.9 | 1.845 | 1690335 |
| 1731432600 | 1.6775 | -0.04 | -2.19 | 1.6775 | 1.6775 | 1.6775 | 1058793 |
| 1731346200 | 1.715 | -0.04 | -2.14 | 1.715 | 1.715 | 1.715 | 932350 |
| 1731087000 | 1.7525 | 0.05 | 3.09 | 1.53 | 1.7525 | 1.51 | 595600 |
| 1731000600 | 1.7 | -0.04 | -2.44 | 1.895 | 1.895 | 1.7 | 412251 |
| 1730914200 | 1.7425 | 0.06 | 3.41 | 1.85 | 1.895 | 1.71 | 859560 |
| 1730827800 | 1.685 | -0.04 | -2.46 | 1.555 | 1.685 | 1.555 | 237593 |
| 1730741400 | 1.7275 | -0 | -0.14 | 1.7275 | 1.7275 | 1.7275 | 612636 |
| 1730482200 | 1.73 | -0.01 | -0.29 | 1.73 | 1.73 | 1.73 | 1029784 |
| 1730395800 | 1.735 | -0.02 | -0.86 | 1.735 | 1.735 | 1.735 | 170096 |
| 1730309400 | 1.75 | 0.02 | 1.45 | 1.75 | 1.75 | 1.75 | 1177861 |
| 1730223000 | 1.725 | 0.09 | 5.50 | 1.51 | 1.725 | 1.51 | 5422611 |
| 1730136600 | 1.635 | -0.02 | -0.91 | 1.745 | 1.745 | 1.635 | 2532330 |
| 1729873800 | 1.65 | -0.03 | -1.64 | 1.745 | 1.745 | 1.6399999 | 1250470 |
| 1729787400 | 1.6775 | -0.02 | -1.32 | 1.655 | 1.6775 | 1.655 | 3119681 |
| 1729701000 | 1.7 | -0.02 | -1.31 | 1.655 | 1.7 | 1.655 | 867953 |
| 1729614600 | 1.7225 | -0.04 | -2.27 | 1.785 | 1.785 | 1.7 | 388484 |
| 1729528200 | 1.7625 | 0.01 | 0.71 | 1.795 | 1.895 | 1.5049999 | 1028089 |
| 1729269000 | 1.75 | 0.11 | 6.71 | 1.605 | 1.8 | 1.605 | 3248517 |
| 1729182600 | 1.6399999 | -0.01 | -0.61 | 1.8 | 1.8 | 1.6399999 | 602999 |
| 1729096200 | 1.65 | -0.15 | -8.21 | 1.705 | 1.875 | 1.65 | 2325204 |
| 1729009800 | 1.7975 | 0 | 0.00 | 1.84 | 1.9 | 1.75 | 6122053 |
| 1728923400 | 1.7975 | 0.32 | 21.66 | 1.445 | 1.7975 | 1.445 | 9554325 |
| 1728664200 | 1.4775 | 0.05 | 3.68 | 1.405 | 1.545 | 1.405 | 1591168 |
| 1728577800 | 1.425 | 0.01 | 0.71 | 1.425 | 1.425 | 1.425 | 231739 |
| 1728491400 | 1.415 | 0.03 | 1.98 | 1.415 | 1.415 | 1.415 | 696543 |
| 1728405000 | 1.3875 | -0.01 | -0.89 | 1.3875 | 1.3875 | 1.3875 | 1053580 |
| 1728318600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1377148 |
| 1728059400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 382336 |
| 1727973000 | 1.4 | 0 | 0.00 | 1.365 | 1.4 | 1.365 | 2329500 |
| 1727886600 | 1.4 | 0.05 | 3.70 | 1.4 | 1.4 | 1.4 | 4035903 |
| 1727800200 | 1.35 | -0.08 | -5.26 | 1.395 | 1.395 | 1.35 | 10671075 |
| 1727713800 | 1.425 | -0.02 | -1.55 | 1.59 | 1.59 | 1.425 | 9338680 |
| 1727454600 | 1.4475 | 0 | 0.00 | 1.45 | 1.45 | 1.4475 | 679472 |
| 1727368200 | 1.4475 | -0.01 | -0.69 | 1.4 | 1.4475 | 1.4 | 2156676 |
| 1727281800 | 1.4575 | -0.07 | -4.27 | 1.45 | 1.495 | 1.42 | 5705041 |
| 1727195400 | 1.5225 | -0.07 | -4.40 | 1.45 | 1.5225 | 1.45 | 2874808 |
| 1727109000 | 1.5925 | 0.02 | 1.11 | 1.5925 | 1.5925 | 1.5925 | 480524 |
| 1726849800 | 1.575 | -0.01 | -0.63 | 1.5 | 1.575 | 1.5 | 2951970 |
| 1726763400 | 1.585 | 0.02 | 1.60 | 1.585 | 1.585 | 1.585 | 1665739 |
| 1726677000 | 1.56 | 0.01 | 0.81 | 1.5 | 1.56 | 1.5 | 4624278 |
| 1726590600 | 1.5475 | -0.06 | -3.43 | 1.51 | 1.5475 | 1.5 | 990562 |
| 1726504200 | 1.6025 | 0.01 | 0.31 | 1.6025 | 1.6025 | 1.6025 | 520415 |
| 1726245000 | 1.5975 | -0.05 | -3.03 | 1.5975 | 1.5975 | 1.5975 | 1781728 |
| 1726158600 | 1.6475 | -0.01 | -0.30 | 1.6475 | 1.6475 | 1.6475 | 1159026 |
| 1726072200 | 1.6525 | -0.02 | -1.20 | 1.6 | 1.6525 | 1.6 | 2151345 |
| 1725985800 | 1.6725 | 0.06 | 3.56 | 1.605 | 1.6725 | 1.6 | 1466534 |
| 1725899400 | 1.615 | -0.08 | -4.72 | 1.7 | 1.7 | 1.605 | 2573301 |
| 1725640200 | 1.695 | -0.01 | -0.29 | 1.7 | 1.7 | 1.695 | 1464680 |
| 1725553800 | 1.7 | -0.01 | -0.29 | 1.7 | 1.7 | 1.7 | 300847 |
| 1725467400 | 1.705 | 0.02 | 1.04 | 1.65 | 1.705 | 1.61 | 2428015 |
| 1725381000 | 1.6875 | -0.01 | -0.44 | 1.61 | 1.6875 | 1.605 | 1050124 |
| 1725294600 | 1.695 | 0.01 | 0.30 | 1.7 | 1.7 | 1.695 | 1119596 |
| 1725035400 | 1.69 | 0 | 0.30 | 1.69 | 1.69 | 1.69 | 2697457 |
| 1724949000 | 1.685 | -0.07 | -3.85 | 1.705 | 1.705 | 1.66 | 2726632 |
| 1724862600 | 1.7525 | -0 | -0.14 | 1.71 | 1.8 | 1.71 | 1966559 |
| 1724776200 | 1.755 | -0.05 | -2.64 | 1.9 | 1.9 | 1.755 | 1053908 |
| 1724430600 | 1.8025 | -0 | -0.14 | 1.71 | 1.8025 | 1.71 | 899385 |
| 1724344200 | 1.805 | -0.15 | -7.44 | 1.95 | 1.95 | 1.805 | 2751636 |
| 1724257800 | 1.95 | 0.08 | 4.00 | 1.72 | 2 | 1.72 | 2257362 |
| 1724171400 | 1.875 | -0.03 | -1.45 | 1.715 | 1.885 | 1.715 | 2603413 |
| 1724085000 | 1.9025 | -0 | -0.13 | 1.9025 | 1.9025 | 1.9025 | 562270 |
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
