Premium
Arqit Quantum Inc (ARQQW)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 3.04 | 0.24 | 8.57 | 2.64 | 3.18 | 2.64 | 52335 |
| 1738884900 | 2.8 | -0.2 | -6.67 | 2.99 | 3.2 | 2.61 | 76014 |
| 1738798500 | 3 | 0.02 | 0.67 | 2.94 | 3.16 | 2.7 | 56182 |
| 1738712100 | 2.98 | -0.04 | -1.32 | 3.09 | 3.2 | 2.98 | 62692 |
| 1738625700 | 3.02 | -0.18 | -5.59 | 2.95 | 3.19 | 2.61 | 72362 |
| 1738366500 | 3.1987 | 0.05 | 1.55 | 3.11 | 3.2 | 2.99 | 56192 |
| 1738280100 | 3.15 | 0.2 | 6.78 | 2.79 | 3.2 | 2.79 | 110162 |
| 1738193700 | 2.95 | -0.25 | -7.81 | 3.2 | 3.2 | 2.791 | 44492 |
| 1738107300 | 3.2 | 0.3 | 10.34 | 3.19 | 3.25 | 2.5701 | 134033 |
| 1738020900 | 2.9 | -0.16 | -5.07 | 2.67 | 3.105 | 2.565 | 82917 |
| 1737761700 | 3.055 | 0.11 | 3.56 | 2.88 | 3.2 | 2.87 | 122899 |
| 1737675300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737588900 | 2.95 | 0.39 | 15.23 | 2.88 | 2.98 | 2.6 | 184486 |
| 1737502500 | 2.56 | -0.29 | -10.17 | 2.62 | 2.95 | 2.46 | 226211 |
| 1737156900 | 2.8499 | 0.11 | 4.20 | 2.86 | 2.98 | 2.61 | 220694 |
| 1737070500 | 2.735 | 0.53 | 24.29 | 2.44 | 2.8 | 2.4 | 283555 |
| 1736984100 | 2.2005 | 0 | 0.02 | 2.6 | 2.75 | 2.1 | 314685 |
| 1736897700 | 2.2 | -0.02 | -0.90 | 2.35 | 2.35 | 1.81 | 167577 |
| 1736811300 | 2.22 | -0.53 | -19.27 | 2.65 | 2.65 | 1.41 | 543916 |
| 1736552100 | 2.75 | 0.07 | 2.42 | 2.71 | 2.97 | 2.155656 | 490585 |
| 1736379300 | 2.685 | -0.22 | -7.41 | 1.77 | 2.99 | 1.02 | 1114100 |
| 1736292900 | 2.9 | -0.65 | -18.31 | 3.55 | 3.65 | 2.65 | 320999 |
| 1736206500 | 3.55 | 0.18 | 5.34 | 3.5 | 3.9 | 3.11 | 362726 |
| 1735947300 | 3.37 | 0.33 | 10.67 | 3.38 | 3.64 | 3.02 | 267712 |
| 1735860900 | 3.045 | 0.38 | 14.15 | 2.88 | 3.3304 | 2.0801 | 514633 |
| 1735688100 | 2.6676 | -0.48 | -15.31 | 3.72 | 3.9 | 2.5 | 406278 |
| 1735601700 | 3.15 | -0.99 | -23.82 | 3.65 | 3.88 | 2.5099999 | 567287 |
| 1735342500 | 4.135 | 1.24 | 42.59 | 4.4 | 4.44 | 2.8 | 711205 |
| 1735256100 | 2.8999 | 0.8 | 38.09 | 2.3 | 2.945 | 1.8 | 662676 |
| 1735077840 | 2.1 | 0.05 | 2.44 | 2.2599999 | 2.59 | 1.9 | 524766 |
| 1734996900 | 2.05 | 0.76 | 58.91 | 1.9 | 2.1 | 1.66 | 595453 |
| 1734737700 | 1.29 | 0.49 | 61.25 | 0.85 | 1.3 | 0.81 | 725620 |
| 1734651300 | 0.8 | 0.0795 | 11.03 | 1 | 1.32 | 0.72 | 1083351 |
| 1734564900 | 0.7205 | 0.1796 | 33.20 | 0.5754 | 0.85 | 0.56 | 625675 |
| 1734478500 | 0.5409 | 0.0494 | 10.05 | 0.5355 | 0.5875 | 0.4929 | 340270 |
| 1734392100 | 0.4915 | 0.0115 | 2.40 | 0.473 | 0.5875 | 0.46 | 337009 |
| 1734132900 | 0.48 | -0.049799 | -9.40 | 0.4501 | 0.55 | 0.45 | 60242 |
| 1734046500 | 0.529799 | -0.002901 | -0.54 | 0.549 | 0.613851 | 0.475 | 104069 |
| 1733960100 | 0.5326999 | -0.0521 | -8.91 | 0.72 | 0.72 | 0.501 | 169038 |
| 1733873700 | 0.5848 | 0.0851 | 17.03 | 0.49 | 0.63 | 0.4851 | 267820 |
| 1733787300 | 0.4997 | 0.0827 | 19.83 | 0.46 | 0.5 | 0.46 | 130176 |
| 1733528100 | 0.417 | 0.0254 | 6.49 | 0.36 | 0.4185 | 0.36 | 83334 |
| 1733441700 | 0.3916 | -0.0734 | -15.78 | 0.48 | 0.485011 | 0.3525 | 187594 |
| 1733355300 | 0.465 | -0.0179 | -3.71 | 0.5 | 0.55 | 0.45 | 136102 |
| 1733268900 | 0.4829 | 0.0463 | 10.60 | 0.52 | 0.53 | 0.435 | 106755 |
| 1733182500 | 0.4366 | 0.1065 | 32.26 | 0.42 | 0.7259 | 0.42 | 332536 |
| 1732917840 | 0.3301 | -0.0099 | -2.91 | 0.365 | 0.385 | 0.3088 | 27652 |
| 1732750500 | 0.34 | 0.0176 | 5.46 | 0.33 | 0.4 | 0.3248 | 47278 |
| 1732664100 | 0.3224 | -0.1271 | -28.28 | 0.2502 | 0.4398 | 0.2502 | 136041 |
| 1732577700 | 0.4495 | 0.2345 | 109.07 | 0.34 | 0.7 | 0.3211 | 639368 |
| 1732318500 | 0.215 | 0.016 | 8.04 | 0.3202999 | 0.3202999 | 0.2 | 247663 |
| 1732232100 | 0.199 | 0.049 | 32.67 | 0.14 | 0.2275 | 0.14 | 156290 |
| 1732145700 | 0.15 | 0.0249 | 19.90 | 0.1331 | 0.16 | 0.1331 | 24745 |
| 1732059300 | 0.1251 | -0.0049 | -3.77 | 0.1121 | 0.155 | 0.1121 | 24334 |
| 1731972900 | 0.13 | -0.013251 | -9.25 | 0.16 | 0.16 | 0.13 | 19372 |
| 1731713700 | 0.143251 | -0.039549 | -21.64 | 0.18 | 0.2049999 | 0.1111 | 54136 |
| 1731627300 | 0.1828 | 0.0157941 | 9.46 | 0.255 | 0.255 | 0.17 | 54666 |
| 1731540900 | 0.1670059 | 0.0518059 | 44.97 | 0.191 | 0.2 | 0.1358 | 105985 |
| 1731454500 | 0.1152 | -0.0456 | -28.36 | 0.1608 | 0.1975 | 0.11 | 42713 |
| 1731368100 | 0.1608 | 0.055801 | 53.14 | 0.3805 | 0.3805 | 0.1375 | 169814 |
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
