Premium
Quadrise Plc (QED)
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 | 1.19 | 38.6363636364 | 3.08 | 4.69 | 3.02 | 54134026 | 4.10503584 | DE |
| 4 | -3.71 | -46.4912280702 | 7.98 | 7.98 | 3.02 | 19519086 | 4.71219063 | DE |
| 12 | 2.74 | 179.08496732 | 1.53 | 8 | 1.405 | 14713288 | 4.40473458 | DE |
| 26 | 2.575 | 151.91740413 | 1.695 | 8 | 1.35 | 7683714 | 3.9787056 | DE |
| 52 | 1.96 | 84.8484848485 | 2.31 | 8 | 1.15 | 6419931 | 3.11825397 | DE |
| 156 | 2.22 | 108.292682927 | 2.05 | 8 | 0.66 | 5087455 | 2.28219708 | DE |
| 260 | 1.67 | 64.2307692308 | 2.6 | 8 | 0.66 | 4609582 | 2.57051907 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4.2699999 | 0.42 | 10.91 | 4.19 | 4.4 | 3.84 | 53098265 |
| 1738258200 | 3.85 | -0.1 | -2.53 | 3.8 | 4.01 | 3.7 | 13143375 |
| 1738171800 | 3.95 | -0.31 | -7.28 | 4.3 | 4.49 | 3.9 | 7902211 |
| 1738085400 | 4.26 | 0.28 | 7.04 | 3.81 | 4.5 | 3.7 | 17781034 |
| 1737999000 | 3.98 | -0.15 | -3.52 | 4.3 | 4.69 | 3.81 | 19357422 |
| 1737739800 | 4.125 | -1.7 | -29.12 | 3.08 | 4.51 | 3.02 | 212486086 |
| 1737653400 | 5.82 | -0.16 | -2.68 | 5.98 | 6.1 | 5.76 | 2990165 |
| 1737567000 | 5.98 | -0.26 | -4.17 | 6.22 | 6.36 | 5.9 | 4707425 |
| 1737480600 | 6.24 | -0.16 | -2.50 | 6.4 | 6.4 | 6.12 | 1379097 |
| 1737394200 | 6.4 | 0 | 0.00 | 6.68 | 6.68 | 6.38 | 2203474 |
| 1737135000 | 6.4 | -0.16 | -2.44 | 6.7 | 6.8 | 6.4 | 3811869 |
| 1737048600 | 6.5599999 | 0.22 | 3.47 | 6.78 | 6.78 | 6.2 | 2457593 |
| 1736962200 | 6.34 | 0.2 | 3.26 | 7 | 7.48 | 6.34 | 11937005 |
| 1736875800 | 6.14 | 0.28 | 4.78 | 5.98 | 6.3 | 5.8 | 9462554 |
| 1736789400 | 5.86 | 0.28 | 5.02 | 5.32 | 5.94 | 5.32 | 3831480 |
| 1736530200 | 5.58 | -0.02 | -0.36 | 5.5199999 | 5.9 | 5.32 | 5086826 |
| 1736443800 | 5.6 | 0.12 | 2.19 | 5.12 | 6 | 5.12 | 9375880 |
| 1736357400 | 5.48 | -0.52 | -8.67 | 5.86 | 6.18 | 5.12 | 12301836 |
| 1736271000 | 6 | 0.3 | 5.26 | 6 | 6.4 | 5.8 | 17294991 |
| 1736184600 | 5.7 | -1.48 | -20.61 | 7.4 | 7.46 | 5.7 | 16661777 |
| 1735925400 | 7.18 | -0.4 | -5.28 | 7.98 | 7.98 | 6.5199999 | 16209613 |
| 1735839000 | 7.58 | 0.42 | 5.87 | 8 | 8 | 7.22 | 14250782 |
| 1735666200 | 7.16 | 0.2 | 2.87 | 7.26 | 7.38 | 6.78 | 10580556 |
| 1735579800 | 6.96 | 0.86 | 14.10 | 6.44 | 7.2 | 6.12 | 31791075 |
| 1735320600 | 6.1 | 0.5 | 8.93 | 5.5 | 6.1 | 5.32 | 7058572 |
| 1735061400 | 5.6 | 0.05 | 0.90 | 5.7 | 6 | 5.4 | 7575229 |
| 1734975000 | 5.55 | 0.27 | 5.11 | 5.8 | 5.8 | 5.22 | 6696371 |
| 1734715800 | 5.28 | 0.18 | 3.53 | 4.91 | 5.4 | 4.8099999 | 4537984 |
| 1734629400 | 5.1 | -0.25 | -4.67 | 5.0199999 | 5.7 | 5 | 6471290 |
| 1734543000 | 5.35 | -0.5 | -8.55 | 6.14 | 6.3 | 5.3 | 16672890 |
| 1734456600 | 5.85 | 1.2 | 25.81 | 5 | 6 | 4.8 | 27979371 |
| 1734370200 | 4.65 | 0.61 | 15.10 | 4.44 | 4.9 | 4.43 | 10253582 |
| 1734111000 | 4.04 | -0.27 | -6.16 | 4.5 | 4.5 | 3.98 | 6770203 |
| 1734024600 | 4.305 | 0.31 | 7.76 | 3.81 | 4.39 | 3.81 | 8343414 |
| 1733938200 | 3.995 | -0.16 | -3.73 | 4.3 | 4.3 | 3.995 | 4708354 |
| 1733851800 | 4.15 | 0.23 | 5.73 | 3.76 | 4.2 | 3.76 | 5913808 |
| 1733765400 | 3.925 | -0.33 | -7.65 | 4.1 | 4.5 | 3.925 | 7476585 |
| 1733506200 | 4.25 | 0.24 | 5.99 | 4.29 | 4.44 | 3.87 | 13493365 |
| 1733419800 | 4.01 | 0.59 | 17.25 | 3.76 | 4.37 | 3.76 | 20288890 |
| 1733333400 | 3.42 | -0.14 | -3.93 | 3.48 | 3.64 | 3.3 | 4570270 |
| 1733247000 | 3.56 | -0.04 | -1.11 | 3.62 | 3.8 | 3.31 | 3988947 |
| 1733160600 | 3.6 | 0.3 | 9.09 | 3.2 | 3.6 | 3.0099999 | 9632287 |
| 1732901400 | 3.3 | 0.22 | 7.14 | 3.15 | 3.5 | 3.1 | 13101126 |
| 1732815000 | 3.08 | 0.09 | 2.84 | 3.4 | 3.4 | 3 | 9577950 |
| 1732728600 | 2.995 | -0.55 | -15.51 | 3.75 | 3.9 | 2.93 | 20604480 |
| 1732642200 | 3.545 | 1.25 | 54.13 | 2.8 | 4.44 | 2.8 | 94064447 |
| 1732555800 | 2.3 | 0.35 | 17.80 | 2.4 | 2.49 | 2.17 | 32992790 |
| 1732296600 | 1.9525 | 0.41 | 26.58 | 1.405 | 2 | 1.405 | 22392507 |
| 1732210200 | 1.5425 | 0.01 | 0.65 | 1.5 | 1.5425 | 1.5 | 1394116 |
| 1732123800 | 1.5325 | -0.17 | -9.99 | 1.75 | 1.75 | 1.5 | 4325604 |
| 1732037400 | 1.7025 | 0.12 | 7.75 | 1.425 | 1.7025 | 1.425 | 4755267 |
| 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 |
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
