Premium
Quilter Plc (QLT)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.32154340836 | 155.5 | 162 | 152.9 | 1619278 | 157.33917146 | DE |
| 4 | -10 | -6.06060606061 | 165 | 165.4 | 152.9 | 2232672 | 158.62080527 | DE |
| 12 | 6.6 | 4.4474393531 | 148.4 | 169.3 | 136.6 | 2307929 | 154.12065812 | DE |
| 26 | 8.7 | 5.94668489405 | 146.3 | 169.3 | 128.5 | 1794626 | 147.90978281 | DE |
| 52 | 52 | 50.4854368932 | 103 | 169.3 | 93.55 | 2078707 | 129.46207495 | DE |
| 156 | 19.65 | 14.5179165127 | 135.35 | 169.3 | 71.2 | 2828672 | 111.3835842 | DE |
| 260 | -17.2 | -9.98838559814 | 172.2 | 172.2 | 71.2 | 3600985 | 127.9779908 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 156.4 | -1.9 | -1.20 | 162 | 162 | 156.19999 | 1002151 |
| 1739899800 | 158.3 | 0.4 | 0.25 | 161.69999 | 161.69999 | 156.4 | 1464174 |
| 1739813400 | 157.9 | 0.9 | 0.57 | 154.69999 | 158.4 | 154.69999 | 1604365 |
| 1739554200 | 157 | 0 | 0.00 | 156.6 | 158.3 | 156.6 | 1429766 |
| 1739467800 | 157 | 0.5 | 0.32 | 155.5 | 158.6 | 155.5 | 2595933 |
| 1739381400 | 156.5 | -1.5 | -0.95 | 156.9 | 160 | 156.3 | 6630898 |
| 1739295000 | 158 | -1.8 | -1.13 | 158 | 160.5 | 157.5 | 2769785 |
| 1739208600 | 159.8 | 1.1 | 0.69 | 162.1 | 162.1 | 158.4 | 1742016 |
| 1738949400 | 158.69999 | -0.4 | -0.25 | 161.4 | 161.4 | 156.6 | 2553624 |
| 1738863000 | 159.1 | 1 | 0.63 | 159.1 | 161 | 157.1 | 1521224 |
| 1738776600 | 158.1 | -0.2 | -0.13 | 158.8 | 159.1 | 156.4 | 4052356 |
| 1738690200 | 158.3 | -1.4 | -0.88 | 159.3 | 160.4 | 157.3 | 1670087 |
| 1738603800 | 159.69999 | -2.4 | -1.48 | 158.4 | 159.8 | 155.4 | 1644782 |
| 1738344600 | 162.1 | 0.6 | 0.37 | 165.4 | 165.4 | 160.19999 | 4024099 |
| 1738258200 | 161.5 | 2.6 | 1.64 | 159.69999 | 162.9 | 159.6 | 1229205 |
| 1738171800 | 158.9 | 0.6 | 0.38 | 160.6 | 160.6 | 155.9 | 1613413 |
| 1738085400 | 158.3 | 0.8 | 0.51 | 155.1 | 158.3 | 154.4 | 2490492 |
| 1737999000 | 157.5 | -4 | -2.48 | 160.6 | 161.19999 | 155.3 | 1864463 |
| 1737739800 | 161.5 | -0.7 | -0.43 | 165 | 165 | 161.4 | 1288103 |
| 1737653400 | 162.19999 | 0.2 | 0.12 | 165 | 165 | 160.19999 | 1462496 |
| 1737567000 | 162 | 3.3 | 2.08 | 164.1 | 169.3 | 159.9 | 3365641 |
| 1737480600 | 158.69999 | 4.4 | 2.85 | 153 | 159.19999 | 153 | 2389989 |
| 1737394200 | 154.3 | -0.5 | -0.32 | 154.6 | 155.5 | 152.5 | 3478709 |
| 1737135000 | 154.8 | 6.9 | 4.67 | 148.5 | 154.8 | 146.6 | 2809847 |
| 1737048600 | 147.9 | 4.1 | 2.85 | 146.4 | 147.9 | 142.19999 | 2991935 |
| 1736962200 | 143.8 | 4.4 | 3.16 | 141.4 | 143.8 | 140.69999 | 2689345 |
| 1736875800 | 139.4 | -0.6 | -0.43 | 136.6 | 140.9 | 136.6 | 1293300 |
| 1736789400 | 140 | -1.6 | -1.13 | 142.19999 | 142.4 | 139.19999 | 2039639 |
| 1736530200 | 141.6 | -4.2 | -2.88 | 149.19999 | 149.19999 | 141.4 | 1147321 |
| 1736443800 | 145.8 | 3.1 | 2.17 | 146.1 | 146.19999 | 141.3 | 1927483 |
| 1736357400 | 142.69999 | -6.5 | -4.36 | 150.1 | 150.19999 | 142.69999 | 1196067 |
| 1736271000 | 149.19999 | -5.6 | -3.62 | 157 | 157 | 149.19999 | 1387001 |
| 1736184600 | 154.8 | 2.7 | 1.78 | 149.8 | 156.8 | 149.8 | 1900000 |
| 1735925400 | 152.1 | -1 | -0.65 | 149.4 | 152.6 | 149.4 | 1153091 |
| 1735839000 | 153.1 | -1.1 | -0.71 | 157 | 157 | 150.8 | 17097882 |
| 1735666200 | 154.19999 | 3.5 | 2.32 | 150.3 | 154.6 | 149.3 | 580172 |
| 1735579800 | 150.69999 | -1.4 | -0.92 | 152.3 | 152.4 | 149.4 | 714259 |
| 1735320600 | 152.1 | -1.7 | -1.11 | 152.6 | 153.1 | 151.6 | 556439 |
| 1735061400 | 153.8 | 3.3 | 2.19 | 151.1 | 153.8 | 150.8 | 326923 |
| 1734975000 | 150.5 | -1.5 | -0.99 | 148.3 | 151.6 | 148.3 | 833485 |
| 1734715800 | 152 | 1.5 | 1.00 | 149.4 | 152 | 148 | 5242598 |
| 1734629400 | 150.5 | -0.4 | -0.27 | 147.3 | 150.5 | 146.69999 | 2245951 |
| 1734543000 | 150.9 | -2.6 | -1.69 | 151.9 | 153.9 | 148.4 | 1065795 |
| 1734456600 | 153.5 | -1.9 | -1.22 | 154.1 | 155.5 | 150.69999 | 6373471 |
| 1734370200 | 155.4 | 1 | 0.65 | 150.69999 | 155.4 | 150.69999 | 1005874 |
| 1734111000 | 154.4 | -0.2 | -0.13 | 153.69999 | 155.8 | 153.1 | 471548 |
| 1734024600 | 154.6 | -0.4 | -0.26 | 154.8 | 156 | 153.8 | 481976 |
| 1733938200 | 155 | 1.2 | 0.78 | 153.6 | 155.1 | 152.3 | 2552172 |
| 1733851800 | 153.8 | -1 | -0.65 | 158.3 | 158.3 | 151.1 | 1085486 |
| 1733765400 | 154.8 | -0.4 | -0.26 | 155.8 | 156.19999 | 154.3 | 775852 |
| 1733506200 | 155.19999 | 0.1 | 0.06 | 155.8 | 155.8 | 153 | 699267 |
| 1733419800 | 155.1 | 0.8 | 0.52 | 154.5 | 155.1 | 153.1 | 751312 |
| 1733333400 | 154.3 | 0.6 | 0.39 | 156.69999 | 156.69999 | 152.69999 | 1037994 |
| 1733247000 | 153.69999 | 3.8 | 2.54 | 149.9 | 156.1 | 149.6 | 2489859 |
| 1733160600 | 149.9 | 0 | 0.00 | 152.9 | 152.9 | 147.9 | 1176317 |
| 1732901400 | 149.9 | 3.6 | 2.46 | 149.3 | 149.9 | 145.6 | 8607655 |
| 1732815000 | 146.3 | 0.2 | 0.14 | 148.4 | 148.4 | 143.5 | 956882 |
| 1732728600 | 146.1 | 4.9 | 3.47 | 138.4 | 146.1 | 138.4 | 2098289 |
| 1732642200 | 141.19999 | -3.8 | -2.62 | 145.9 | 145.9 | 141.19999 | 497621 |
| 1732555800 | 145 | 0 | 0.00 | 145 | 146.4 | 144.3 | 1570035 |
| 1732296600 | 145 | 2.5 | 1.75 | 144.9 | 145.3 | 142.8 | 991237 |
| 1732210200 | 142.5 | 1 | 0.71 | 144.9 | 144.9 | 140 | 569485 |
| 1732123800 | 141.5 | -0.9 | -0.63 | 141.69999 | 142.9 | 141 | 885531 |
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
