Premium
Arqit Quantum Inc (ARQQ)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.59 | -17.763483424 | 20.21 | 20.37 | 16.47 | 374694 | 18.25661156 | CS |
| 4 | -15.96 | -48.9871086556 | 32.58 | 32.63 | 16.47 | 611355 | 23.91560259 | CS |
| 12 | 4.27 | 34.5748987854 | 12.35 | 52.79 | 11.5 | 1103325 | 26.82510499 | CS |
| 26 | 8.66 | 108.793969849 | 7.96 | 52.79 | 3.72 | 726094 | 20.22971567 | CS |
| 52 | 1.145 | 7.39903069467 | 15.475 | 52.79 | 3.72 | 1069227 | 14.88878433 | CS |
| 156 | -331.38 | -95.224137931 | 348 | 447 | 3.72 | 997217 | 49.28798413 | CS |
| 260 | -214.63 | -92.812972973 | 231.25 | 1038 | 3.72 | 1003026 | 112.51746381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 16.53 | -1.47 | -8.17 | 18 | 18.0442 | 16.23 | 443919 |
| 1739489700 | 18 | 0 | 0.00 | 18.7 | 18.7 | 17.35 | 356875 |
| 1739403300 | 18 | 0.51 | 2.92 | 17.52 | 18.36 | 17.5 | 402017 |
| 1739316900 | 17.49 | -1.37 | -7.26 | 19.44 | 19.44 | 17.3208 | 382746 |
| 1739230500 | 18.86 | -0.14 | -0.74 | 19.52 | 19.6727 | 18.7066 | 344023 |
| 1738971300 | 19 | -1.11 | -5.52 | 20.21 | 20.36 | 18.9 | 362341 |
| 1738884900 | 20.11 | 0.11 | 0.55 | 20.25 | 21.25 | 19.61 | 386961 |
| 1738798500 | 20 | -0.65 | -3.15 | 20.8 | 20.8 | 19.75 | 472343 |
| 1738712100 | 20.65 | 0.73 | 3.66 | 21 | 21.06 | 20.1 | 442762 |
| 1738625700 | 19.92 | -0.58 | -2.83 | 18.8 | 20.49 | 18.51 | 381567 |
| 1738366500 | 20.5 | -0.97 | -4.52 | 21.02 | 22.8999 | 20.3 | 569938 |
| 1738280100 | 21.47 | -1.18 | -5.21 | 22.22 | 23 | 20.9 | 404579 |
| 1738193700 | 22.65 | -1.07 | -4.51 | 23.35 | 23.89 | 22.39 | 343713 |
| 1738107300 | 23.72 | -1.8 | -7.05 | 25.5 | 26.12 | 23.2 | 447582 |
| 1738020900 | 25.52 | -2.37 | -8.50 | 25.4 | 26.9099 | 24.15 | 601109 |
| 1737761700 | 27.89 | -1.22 | -4.19 | 28.47 | 30.19 | 27.32 | 765459 |
| 1737675300 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1737588900 | 29.11 | -0.01 | -0.03 | 30.2 | 30.94 | 28 | 592337 |
| 1737502500 | 29.12 | 2.35 | 8.78 | 25.1 | 29.7999 | 24.4001 | 1301660 |
| 1737156900 | 26.77 | -1.51 | -5.34 | 32.58 | 32.63 | 25.6902 | 2307905 |
| 1737070500 | 28.28 | 7.69 | 37.35 | 22.48 | 31.79 | 22.12 | 4163782 |
| 1736984100 | 20.59 | 2.54 | 14.07 | 24.74 | 25.41 | 20.08 | 1318938 |
| 1736897700 | 18.05 | 1.28 | 7.63 | 17 | 20.0585 | 16.81 | 717452 |
| 1736811300 | 16.77 | -5.15 | -23.49 | 20.61 | 20.61 | 15.6 | 1024479 |
| 1736552100 | 21.92 | -2.69 | -10.93 | 25.84 | 25.84 | 21.6 | 796192 |
| 1736379300 | 24.61 | -11.09 | -31.06 | 27.99 | 29.4 | 21.88 | 1438791 |
| 1736292900 | 35.7 | -3.3 | -8.46 | 39.16 | 39.48 | 35.21 | 534479 |
| 1736206500 | 39 | -0.66 | -1.66 | 40.11 | 41.25 | 36.9 | 956492 |
| 1735947300 | 39.66 | 1.64 | 4.31 | 39.99 | 45.45 | 36.9 | 1209010 |
| 1735860900 | 38.02 | -0.82 | -2.11 | 38.9 | 40.98 | 36.12 | 680786 |
| 1735688100 | 38.84 | -4.48 | -10.34 | 44.89 | 45.32 | 37.73 | 594868 |
| 1735601700 | 43.32 | 0.63 | 1.48 | 40 | 47.1066 | 35.14 | 1196794 |
| 1735342500 | 42.69 | -1.14 | -2.60 | 46.29 | 52.79 | 38.23 | 2204399 |
| 1735256100 | 43.83 | 14.7 | 50.46 | 29.27 | 44.48 | 28 | 1760730 |
| 1735077840 | 29.13 | -1.8 | -5.82 | 29.27 | 30.8 | 26.1 | 616000 |
| 1734996900 | 30.93 | 0.43 | 1.41 | 31.5032 | 31.8 | 29 | 1045969 |
| 1734737700 | 30.5 | 3.57 | 13.26 | 24.7861 | 30.6 | 22.75 | 1431175 |
| 1734651300 | 26.93 | -10.07 | -27.22 | 38.12 | 39 | 23.65 | 1584238 |
| 1734564900 | 37 | 4 | 12.12 | 36.36 | 42.9 | 34.02 | 2528617 |
| 1734478500 | 33 | 6.55 | 24.76 | 28.05 | 33 | 24.5 | 2530813 |
| 1734392100 | 26.45 | 2.75 | 11.60 | 23.8805 | 27.8 | 22.64 | 1150197 |
| 1734132900 | 23.7 | -0.51 | -2.11 | 24.01 | 26 | 22.3 | 849133 |
| 1734046500 | 24.21 | 0.27 | 1.13 | 24.38 | 30.9889 | 23 | 1513434 |
| 1733960100 | 23.94 | -2.8 | -10.47 | 28.555 | 28.93 | 22 | 958799 |
| 1733873700 | 26.74 | 3.29 | 14.03 | 23.01 | 29.9117 | 22.7301 | 1323093 |
| 1733787300 | 23.45 | 0.61 | 2.67 | 25.35 | 25.49 | 22.07 | 570224 |
| 1733528100 | 22.84 | 0.45 | 2.01 | 21.53 | 24.03 | 21.27 | 703408 |
| 1733441700 | 22.39 | -1.81 | -7.48 | 23.615 | 23.6999 | 17.4144 | 1438834 |
| 1733355300 | 24.2 | -2.76 | -10.24 | 27.85 | 29.75 | 22.905 | 761351 |
| 1733268900 | 26.96 | 5.34 | 24.70 | 23.5 | 27.81 | 20.27 | 975283 |
| 1733182500 | 21.62 | 1.64 | 8.21 | 22.46 | 32.5 | 20.27 | 1725513 |
| 1732917840 | 19.98 | 2.08 | 11.62 | 18.2 | 20.08 | 16.9 | 442341 |
| 1732750500 | 17.9 | 0.78 | 4.56 | 18.3119 | 19.24 | 16.3505 | 443430 |
| 1732664100 | 17.12 | -0.61 | -3.44 | 15.03 | 20.5499 | 14.8 | 1009938 |
| 1732577700 | 17.73 | 4.81 | 37.23 | 14.95 | 20.93 | 14.95 | 2744815 |
| 1732318500 | 12.92 | 2.25 | 21.09 | 12.35 | 14.28 | 11.5 | 1729353 |
| 1732232100 | 10.67 | 3.33 | 45.37 | 7.7 | 10.9 | 7.4098 | 887813 |
| 1732145700 | 7.34 | -0.05 | -0.68 | 7.67 | 8.15 | 7.12 | 131614 |
| 1732059300 | 7.39 | -0.2 | -2.64 | 7.3445 | 7.62 | 7.09 | 94466 |
| 1731972900 | 7.59 | -0.33 | -4.17 | 8.17 | 8.27 | 7.36 | 154222 |
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
