Premium
Qinetiq Group Plc (QQ.)
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 | 17 | 4.62207721588 | 367.8 | 411.6 | 365.4 | 2133402 | 394.10976804 | DE |
| 4 | 0.6 | 0.156168662155 | 384.2 | 411.6 | 355.6 | 1798090 | 377.16696447 | DE |
| 12 | -35.2 | -8.38095238095 | 420 | 425 | 355.6 | 1728037 | 397.89552505 | DE |
| 26 | -83 | -17.7426250534 | 467.8 | 484.4 | 355.6 | 1419993 | 422.50408937 | DE |
| 52 | 11 | 2.94275013376 | 373.8 | 490.8 | 329.8 | 1446216 | 414.97685691 | DE |
| 156 | 128.8 | 50.3125 | 256 | 490.8 | 240.2 | 1492978 | 365.50724834 | DE |
| 260 | 9.6 | 2.55863539446 | 375.2 | 490.8 | 232.8 | 1372383 | 343.58909147 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 384.8 | -4.6 | -1.18 | 390.6 | 391.2 | 384.8 | 1186496 |
| 1740072600 | 389.4 | -12.4 | -3.09 | 398.4 | 402.6 | 388.6 | 1965437 |
| 1739986200 | 401.8 | -0.8 | -0.20 | 408.8 | 408.8 | 398.4 | 1679247 |
| 1739899800 | 402.6 | 10.6 | 2.70 | 401.6 | 411.6 | 396 | 3540165 |
| 1739813400 | 392 | 23.6 | 6.41 | 384.6 | 392.8 | 377.2 | 2364904 |
| 1739554200 | 368.4 | -1.2 | -0.32 | 367.8 | 370.6 | 365.4 | 1117259 |
| 1739467800 | 369.6 | -1.2 | -0.32 | 367.6 | 372.4 | 365.8 | 920701 |
| 1739381400 | 370.8 | 0.2 | 0.05 | 371.2 | 371.8 | 367.4 | 1293258 |
| 1739295000 | 370.6 | 5.2 | 1.42 | 365 | 371.4 | 365 | 1400796 |
| 1739208600 | 365.4 | 4 | 1.11 | 362.6 | 365.4 | 361 | 1601604 |
| 1738949400 | 361.4 | 0.4 | 0.11 | 360 | 365.4 | 359.8 | 831247 |
| 1738863000 | 361 | -3.6 | -0.99 | 364 | 367.6 | 355.6 | 1668806 |
| 1738776600 | 364.6 | 0 | 0.00 | 365.8 | 365.8 | 361.4 | 1464754 |
| 1738690200 | 364.6 | -7 | -1.88 | 369.8 | 371.8 | 364.4 | 1919719 |
| 1738603800 | 371.6 | -1.2 | -0.32 | 369.2 | 374.8 | 365.6 | 1530639 |
| 1738344600 | 372.8 | 10 | 2.76 | 365.4 | 374.8 | 363.2 | 3638480 |
| 1738258200 | 362.8 | -4.2 | -1.14 | 370 | 373.6 | 362.8 | 1794005 |
| 1738171800 | 367 | -15.4 | -4.03 | 382.8 | 382.8 | 367 | 3019500 |
| 1738085400 | 382.4 | -1.6 | -0.42 | 387.8 | 388.2 | 381.4 | 1871373 |
| 1737999000 | 384 | -0.2 | -0.05 | 380.8 | 385.6 | 377.2 | 1153243 |
| 1737739800 | 384.2 | 2.4 | 0.63 | 384.2 | 388.6 | 380.4 | 1186662 |
| 1737653400 | 381.8 | -0.6 | -0.16 | 374.8 | 384.8 | 374.8 | 904626 |
| 1737567000 | 382.4 | -4.8 | -1.24 | 388 | 389.6 | 382.4 | 1914983 |
| 1737480600 | 387.2 | -33.4 | -7.94 | 410 | 414 | 369.4 | 4706179 |
| 1737394200 | 420.6 | -1.8 | -0.43 | 423 | 423 | 420.2 | 2241154 |
| 1737135000 | 422.4 | -0.6 | -0.14 | 420.2 | 425 | 419.4 | 2161395 |
| 1737048600 | 423 | 12.2 | 2.97 | 416 | 423.6 | 411.4 | 2110323 |
| 1736962200 | 410.8 | 5.6 | 1.38 | 407.2 | 410.8 | 405.4 | 891246 |
| 1736875800 | 405.2 | 1.4 | 0.35 | 405.6 | 408.6 | 402.8 | 6062551 |
| 1736789400 | 403.8 | -0.8 | -0.20 | 404 | 404.4 | 398 | 2043082 |
| 1736530200 | 404.6 | -6.4 | -1.56 | 413.6 | 413.8 | 404.6 | 928311 |
| 1736443800 | 411 | 2.6 | 0.64 | 406 | 411 | 402.4 | 1560855 |
| 1736357400 | 408.4 | -2 | -0.49 | 411 | 415.6 | 406.4 | 755213 |
| 1736271000 | 410.4 | 0.4 | 0.10 | 410.2 | 412.4 | 406.8 | 1112209 |
| 1736184600 | 410 | -6 | -1.44 | 415.8 | 415.8 | 407 | 1293967 |
| 1735925400 | 416 | -4 | -0.95 | 421.6 | 421.6 | 413.4 | 1650751 |
| 1735839000 | 420 | 4.6 | 1.11 | 415.8 | 421.2 | 414.6 | 726388 |
| 1735666200 | 415.4 | 1 | 0.24 | 416.4 | 416.4 | 414.2 | 509917 |
| 1735579800 | 414.4 | -1.4 | -0.34 | 411 | 415.6 | 411 | 740305 |
| 1735320600 | 415.8 | 3.4 | 0.82 | 414.4 | 415.8 | 410.8 | 559695 |
| 1735061400 | 412.4 | 5.4 | 1.33 | 406.6 | 412.4 | 406.6 | 295494 |
| 1734975000 | 407 | 2 | 0.49 | 412 | 412 | 404.4 | 550822 |
| 1734715800 | 405 | -6.8 | -1.65 | 409.8 | 410.4 | 400.8 | 2026102 |
| 1734629400 | 411.8 | 0.8 | 0.19 | 405 | 411.8 | 405 | 1983167 |
| 1734543000 | 411 | 3.6 | 0.88 | 406.4 | 411.8 | 406.4 | 654111 |
| 1734456600 | 407.4 | -6.8 | -1.64 | 405 | 414.2 | 405 | 1684742 |
| 1734370200 | 414.2 | 3.2 | 0.78 | 410 | 414.2 | 410 | 909582 |
| 1734111000 | 411 | -2.2 | -0.53 | 410 | 415 | 410 | 612708 |
| 1734024600 | 413.2 | 3.8 | 0.93 | 410.8 | 414.8 | 408.4 | 1217430 |
| 1733938200 | 409.4 | 5.2 | 1.29 | 399.6 | 412.8 | 399.4 | 916413 |
| 1733851800 | 404.2 | -5.8 | -1.41 | 400 | 411.2 | 399.6 | 1343983 |
| 1733765400 | 410 | -4.6 | -1.11 | 418 | 418 | 406.8 | 2891126 |
| 1733506200 | 414.6 | -4.4 | -1.05 | 415.8 | 418.8 | 413 | 945339 |
| 1733419800 | 419 | -4.8 | -1.13 | 419.8 | 424 | 416.2 | 1592666 |
| 1733333400 | 423.8 | 0.6 | 0.14 | 425 | 425 | 421 | 1192334 |
| 1733247000 | 423.2 | 4 | 0.95 | 419.2 | 423.2 | 418.8 | 3141719 |
| 1733160600 | 419.2 | 4 | 0.96 | 415.6 | 419.8 | 414.8 | 2388817 |
| 1732901400 | 415.2 | -15 | -3.49 | 420 | 424.8 | 407.4 | 5316617 |
| 1732815000 | 430.2 | 5.8 | 1.37 | 414.6 | 433 | 414.6 | 2228077 |
| 1732728600 | 424.4 | -0.6 | -0.14 | 421.6 | 429 | 420.8 | 1251418 |
| 1732642200 | 425 | 0 | 0.00 | 421.2 | 427.2 | 421.2 | 699036 |
| 1732555800 | 425 | -7.6 | -1.76 | 432.2 | 436.6 | 422.6 | 1645171 |
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
