Premium
Quilter Plc (QLT)
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 | 7 | 3.70762711864 | 188.8 | 196.9 | 185.8 | 3888705 | 191.34687917 | DE |
| 4 | 0.2 | 0.102249488753 | 195.6 | 197.3 | 184.8 | 2751107 | 191.36979901 | DE |
| 12 | 11.1 | 6.0097455333 | 184.7 | 197.4 | 175.7 | 3473633 | 187.38057038 | DE |
| 26 | 11.8 | 6.41304347826 | 184 | 201.6 | 163.3 | 3623029 | 185.30434232 | DE |
| 52 | 38.9 | 24.7928616953 | 156.9 | 201.6 | 150.5 | 2950201 | 180.20848954 | DE |
| 156 | 116.3 | 146.289308176 | 79.5 | 201.6 | 71.2 | 2419755 | 144.78271282 | DE |
| 260 | 46.35 | 31.0137169622 | 149.45 | 201.6 | 71.2 | 2999264 | 133.55611151 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782923400 | 195.8 | 3.5 | 1.82 | 196.9 | 196.9 | 192 | 7509255 |
| 1782837000 | 192.3 | 1.9 | 1.00 | 194.4 | 194.5 | 190.8 | 4536923 |
| 1782750600 | 190.4 | -1.8 | -0.94 | 192.5 | 193.6 | 189 | 3739802 |
| 1782491400 | 192.2 | 2.7 | 1.42 | 185.8 | 192.2 | 185.8 | 6383221 |
| 1782405000 | 189.5 | -1.1 | -0.58 | 191.7 | 193.4 | 189.5 | 2420263 |
| 1782318600 | 190.6 | -2.2 | -1.14 | 188.8 | 193.5 | 187 | 2369035 |
| 1782232200 | 192.8 | 1 | 0.52 | 187.6 | 194.3 | 187.3 | 2106097 |
| 1782145800 | 191.8 | 2.7 | 1.43 | 189.9 | 192.8 | 189.6 | 2893684 |
| 1781886600 | 189.1 | -2.7 | -1.41 | 196.1 | 196.1 | 186.3 | 4780886 |
| 1781800200 | 191.8 | -2.7 | -1.39 | 194.3 | 194.9 | 190.5 | 1496022 |
| 1781713800 | 194.5 | -1 | -0.51 | 196 | 196.3 | 192 | 2588761 |
| 1781627400 | 195.5 | 1.6 | 0.83 | 191.9 | 196.6 | 191.9 | 5020608 |
| 1781541000 | 193.9 | -0.3 | -0.15 | 189.5 | 197.3 | 189.5 | 1603145 |
| 1781281800 | 194.2 | 6.5 | 3.46 | 191 | 194.2 | 190.3 | 1890961 |
| 1781195400 | 187.7 | 1.5 | 0.81 | 185.8 | 189.1 | 185.4 | 3636334 |
| 1781109000 | 186.2 | -0.7 | -0.37 | 188.2 | 188.2 | 184.8 | 1990610 |
| 1781022600 | 186.9 | -4.4 | -2.30 | 186.7 | 192.4 | 186.7 | 1494442 |
| 1780936200 | 191.3 | 0.7 | 0.37 | 188.4 | 191.4 | 187.4 | 1593495 |
| 1780677000 | 190.6 | -1.5 | -0.78 | 187.6 | 193.8 | 187.6 | 1067663 |
| 1780590600 | 192.1 | 1.9 | 1.00 | 192.9 | 192.9 | 188.6 | 1786167 |
| 1780504200 | 190.2 | -2.2 | -1.14 | 195.6 | 195.6 | 187 | 1629744 |
| 1780417800 | 192.4 | 0.9 | 0.47 | 193 | 195.5 | 192 | 7432752 |
| 1780331400 | 191.5 | -2.5 | -1.29 | 189.3 | 194.1 | 189.3 | 1868528 |
| 1780072200 | 194 | 3.9 | 2.05 | 193.8 | 194.5 | 190.4 | 5640802 |
| 1779985800 | 190.1 | -2.3 | -1.20 | 197 | 197 | 190.1 | 2392631 |
| 1779899400 | 192.4 | -1.7 | -0.88 | 197.4 | 197.4 | 191.4 | 1798684 |
| 1779813000 | 194.1 | 0.5 | 0.26 | 196 | 196.1 | 193.5 | 4006880 |
| 1779467400 | 193.6 | 3.2 | 1.68 | 194.9 | 194.9 | 189.9 | 1600839 |
| 1779381000 | 190.4 | 2.8 | 1.49 | 188.8 | 191.1 | 186.8 | 1683753 |
| 1779294600 | 187.6 | 2.8 | 1.52 | 189.1 | 189.2 | 183.3 | 1854717 |
| 1779208200 | 184.8 | 2.1 | 1.15 | 183 | 186.5 | 183 | 2257339 |
| 1779121800 | 182.7 | 2.6 | 1.44 | 184.4 | 184.4 | 178.8 | 4283664 |
| 1778862600 | 180.1 | -1.3 | -0.72 | 180.4 | 180.4 | 178.2 | 7840295 |
| 1778776200 | 181.4 | 1.6 | 0.89 | 175.7 | 182.5 | 175.7 | 1422882 |
| 1778689800 | 179.8 | 1.3 | 0.73 | 182.8 | 182.8 | 178.2 | 2339359 |
| 1778603400 | 178.5 | -6.7 | -3.62 | 189.4 | 189.4 | 178.5 | 1491740 |
| 1778517000 | 185.2 | -0.3 | -0.16 | 185 | 186.7 | 184 | 1703917 |
| 1778257800 | 185.5 | 0 | 0.00 | 183.6 | 186.8 | 183.6 | 3306998 |
| 1778171400 | 185.5 | 0.4 | 0.22 | 181.2 | 188.1 | 181.2 | 2398553 |
| 1778085000 | 185.1 | 3.3 | 1.82 | 180 | 188.9 | 180 | 8784413 |
| 1777998600 | 181.8 | -1.2 | -0.66 | 183.9 | 184.6 | 180.8 | 8015717 |
| 1777653000 | 183 | -1.9 | -1.03 | 180.4 | 184.4 | 180.4 | 678373 |
| 1777566600 | 184.9 | 4.8 | 2.67 | 176.1 | 185.9 | 176.1 | 5986070 |
| 1777480200 | 180.1 | -2.1 | -1.15 | 179.2 | 183.6 | 179.2 | 3077889 |
| 1777393800 | 182.2 | 0.3 | 0.16 | 177.7 | 184.3 | 177.7 | 3450294 |
| 1777307400 | 181.9 | -0.4 | -0.22 | 186.7 | 186.7 | 181.4 | 791031 |
| 1777048200 | 182.3 | -5.2 | -2.77 | 186 | 186 | 181.7 | 3324043 |
| 1776961800 | 187.5 | -2.2 | -1.16 | 188 | 189.5 | 186.2 | 2039513 |
| 1776875400 | 189.7 | 9.3 | 5.16 | 183 | 191.3 | 181.7 | 21609452 |
| 1776789000 | 180.4 | -2.1 | -1.15 | 181.8 | 182.2 | 177.5 | 8344680 |
| 1776702600 | 182.5 | -2.4 | -1.30 | 186 | 186 | 180.9 | 2376370 |
| 1776443400 | 184.9 | 4.8 | 2.67 | 177.9 | 185.6 | 177.9 | 4145504 |
| 1776357000 | 180.1 | -6 | -3.22 | 182.1 | 182.6 | 179.8 | 2125722 |
| 1776270600 | 186.1 | -3.1 | -1.64 | 190 | 190 | 186 | 3107101 |
| 1776184200 | 189.2 | 3.7 | 1.99 | 189.6 | 189.6 | 186.3 | 2786424 |
| 1776097800 | 185.5 | 1.4 | 0.76 | 188.5 | 188.5 | 182.2 | 1764218 |
| 1775838600 | 184.1 | 0.9 | 0.49 | 186.3 | 186.3 | 182.2 | 3228110 |
| 1775752200 | 183.2 | -0.7 | -0.38 | 180.5 | 183.5 | 180.5 | 2277631 |
| 1775665800 | 183.9 | 7.7 | 4.37 | 184.7 | 186.2 | 183.1 | 3211706 |
| 1775579400 | 176.2 | -2.7 | -1.51 | 180.2 | 180.2 | 174.3 | 22676737 |
| 1775147400 | 178.9 | -2.2 | -1.21 | 176.7 | 179.6 | 175.4 | 3912937 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
