Premium
Quilter Plc (QLT)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.454201362604 | 132.1 | 134.8 | 125.2 | 2917082 | 130.74457479 | DE |
| 4 | -27.4 | -17.2435494021 | 158.9 | 160.9 | 119.7 | 2699002 | 139.60728395 | DE |
| 12 | -33.5 | -20.303030303 | 165 | 165.4 | 119.7 | 2547157 | 150.54109659 | DE |
| 26 | -19.9 | -13.143989432 | 151.4 | 169.3 | 119.7 | 2218287 | 150.06582709 | DE |
| 52 | 32.35 | 32.6273323248 | 99.15 | 169.3 | 97.3 | 2197145 | 136.44909817 | DE |
| 156 | -17.2 | -11.5669132482 | 148.7 | 169.3 | 71.2 | 2608296 | 109.85528098 | DE |
| 260 | 17.6 | 15.4521510097 | 113.9 | 169.75 | 71.2 | 3412535 | 128.67693412 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 131.5 | -0.9 | -0.68 | 131.4 | 132.4 | 131 | 851463 |
| 1744821000 | 132.4 | 0.3 | 0.23 | 131.8 | 133.1 | 130.69999 | 2482993 |
| 1744734600 | 132.1 | -0.7 | -0.53 | 132.4 | 134.5 | 132.1 | 2639054 |
| 1744648200 | 132.8 | 4.8 | 3.75 | 126.3 | 132.9 | 126.3 | 1771536 |
| 1744389000 | 128 | -3 | -2.29 | 130.4 | 131.3 | 125.2 | 4431132 |
| 1744302600 | 131 | 2.4 | 1.87 | 132.1 | 134.8 | 129.9 | 3260696 |
| 1744216200 | 128.6 | -3.2 | -2.43 | 131 | 131.1 | 125.8 | 2631489 |
| 1744129800 | 131.8 | 7 | 5.61 | 121.8 | 133.9 | 121.8 | 3243967 |
| 1744043400 | 124.8 | -5.66 | -4.34 | 132.5 | 132.5 | 119.7 | 2386104 |
| 1743784200 | 130.4617 | -9.94 | -7.08 | 137 | 143.2658 | 128.19999 | 8881869 |
| 1743697800 | 140.4 | -8.9 | -5.96 | 152.19999 | 152.19999 | 139.3 | 1809358 |
| 1743611400 | 149.3 | 3 | 2.05 | 147 | 149.3 | 145.8 | 1985300 |
| 1743525000 | 146.3 | -1.1 | -0.75 | 145.8 | 148.5 | 144.4 | 1606699 |
| 1743438600 | 147.4 | -8.4 | -5.39 | 153.8 | 153.9 | 147.1 | 1328703 |
| 1743183000 | 155.8 | -0.6 | -0.38 | 157.3 | 157.3 | 154.19999 | 1252044 |
| 1743096600 | 156.4 | -2 | -1.26 | 160.9 | 160.9 | 155.1 | 3553994 |
| 1743010200 | 158.4 | 1.7 | 1.08 | 157.19999 | 158.4 | 156.6 | 1974061 |
| 1742923800 | 156.69999 | 1.6 | 1.03 | 153.8 | 158.5 | 153.8 | 1612806 |
| 1742837400 | 155.1 | 0 | 0.00 | 156.6 | 156.8 | 154.19999 | 897251 |
| 1742578200 | 155.1 | -1 | -0.64 | 152.69999 | 156.9 | 152.69999 | 2951832 |
| 1742491800 | 156.1 | 0.7 | 0.45 | 158.9 | 158.9 | 153.3 | 3279155 |
| 1742405400 | 155.4 | -0.1 | -0.06 | 151.8 | 155.4 | 151.8 | 1298301 |
| 1742319000 | 155.5 | 0.7 | 0.45 | 151.5 | 156.3 | 151.5 | 1934032 |
| 1742232600 | 154.8 | -2 | -1.28 | 159.8 | 159.8 | 151.69999 | 2266026 |
| 1741973400 | 156.8 | 1.6 | 1.03 | 152.19999 | 157.6 | 152.19999 | 3290140 |
| 1741887000 | 155.19999 | -2.8 | -1.77 | 157.19999 | 157.69999 | 155.19999 | 1450494 |
| 1741800600 | 158 | 5.7 | 3.74 | 148.69999 | 158.4 | 148.69999 | 5351423 |
| 1741714200 | 152.3 | 3.2 | 2.15 | 147.5 | 153.1 | 147.5 | 2884554 |
| 1741627800 | 149.1 | -9.3 | -5.87 | 161.5 | 161.5 | 148.69999 | 2161933 |
| 1741368600 | 158.4 | 5.3 | 3.46 | 151.4 | 158.4 | 151.4 | 1623792 |
| 1741282200 | 153.1 | -7.9 | -4.91 | 162 | 162 | 151.1 | 2846008 |
| 1741195800 | 161 | 10 | 6.62 | 154.6 | 164 | 154.6 | 5375288 |
| 1741109400 | 151 | -2.2 | -1.44 | 152.69999 | 153 | 149 | 3335703 |
| 1741023000 | 153.19999 | 1.6 | 1.06 | 152.69999 | 153.6 | 150.8 | 1306314 |
| 1740763800 | 151.6 | -1.6 | -1.04 | 156.69999 | 156.69999 | 150.19999 | 2934203 |
| 1740677400 | 153.19999 | -1.4 | -0.91 | 151.19999 | 154.1 | 151.19999 | 1140688 |
| 1740591000 | 154.6 | 1.6 | 1.05 | 155.19999 | 155.19999 | 153.1 | 4866917 |
| 1740504600 | 153 | 0.9 | 0.59 | 151.19999 | 153.8 | 150.9 | 6229035 |
| 1740418200 | 152.1 | -2.9 | -1.87 | 154 | 155.1 | 150.6 | 1802165 |
| 1740159000 | 155 | 0 | 0.00 | 151.3 | 156.19999 | 151.3 | 1085659 |
| 1740072600 | 155 | -1.4 | -0.90 | 152.9 | 157.19999 | 152.9 | 1013278 |
| 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 |
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
