Premium
QCR Holdings Inc (QCRH)
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 | 2.46 | 3.42332312831 | 71.86 | 74.6 | 70.5 | 100132 | 72.74482677 | CS |
| 4 | -2.79 | -3.61820775515 | 77.11 | 78.2557 | 69.26 | 87760 | 73.93664157 | CS |
| 12 | -7.58 | -9.25518925519 | 81.9 | 82.71 | 69.26 | 81389 | 77.04878133 | CS |
| 26 | -0.8 | -1.0649627263 | 75.12 | 96.08 | 69.26 | 76717 | 80.53078912 | CS |
| 52 | 18.38 | 32.8566321058 | 55.94 | 96.08 | 54.37 | 68187 | 73.60727747 | CS |
| 156 | 17.59 | 31.0065221223 | 56.73 | 96.08 | 35.14 | 69160 | 58.80944904 | CS |
| 260 | 47.04 | 172.434017595 | 27.28 | 96.08 | 22.385 | 64006 | 53.05625872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 74.32 | 0.6 | 0.81 | 73.37 | 74.6 | 73.37 | 70511 |
| 1741991700 | 73.72 | 1.6 | 2.22 | 72.87 | 73.94 | 72.51 | 77768 |
| 1741905300 | 72.12 | -0.37 | -0.51 | 72.71 | 73.01 | 72.12 | 78890 |
| 1741818900 | 72.49 | 0.49 | 0.68 | 70.7 | 73.29 | 70.5 | 134881 |
| 1741732500 | 72 | 0.49 | 0.69 | 71.86 | 72.84 | 71.5 | 138610 |
| 1741646100 | 71.51 | -0.3 | -0.42 | 70.905 | 71.815 | 70.6 | 146406 |
| 1741390500 | 71.81 | 0.26 | 0.36 | 71.3 | 72.13 | 69.6 | 62928 |
| 1741304100 | 71.55 | -0.82 | -1.13 | 71.66 | 72 | 69.26 | 102500 |
| 1741217700 | 72.37 | -0.09 | -0.12 | 72.27 | 73.4775 | 71.36 | 83505 |
| 1741131300 | 72.46 | -2.58 | -3.44 | 74.36 | 74.81 | 71.96 | 70568 |
| 1741044900 | 75.04 | -0.29 | -0.38 | 75.38 | 76.545 | 74.921 | 54698 |
| 1740785700 | 75.33 | 0.64 | 0.86 | 75.02 | 75.83 | 72.825 | 100638 |
| 1740699300 | 74.69 | 0 | 0.00 | 74.52 | 75.2 | 74.425 | 60601 |
| 1740612900 | 74.69 | -1.03 | -1.36 | 75.59 | 76.12 | 73.97 | 81337 |
| 1740526500 | 75.72 | -0.38 | -0.50 | 76.46 | 77 | 75.62 | 81836 |
| 1740440100 | 76.1 | -0.48 | -0.63 | 76.87 | 77.43 | 75.9 | 112170 |
| 1740180900 | 76.58 | -0.09 | -0.12 | 77.44 | 77.63 | 76.18 | 91390 |
| 1740094500 | 76.67 | -0.37 | -0.48 | 76.57 | 77.12 | 75.5 | 64452 |
| 1740008100 | 77.04 | -0.15 | -0.19 | 76.42 | 77.17 | 75.99 | 58440 |
| 1739921700 | 77.19 | -0.14 | -0.18 | 77.11 | 78.2557 | 76.855 | 83062 |
| 1739576100 | 77.33 | -0.32 | -0.41 | 77.85 | 78.68 | 76.73 | 41566 |
| 1739489700 | 77.65 | 1.01 | 1.32 | 76.96 | 77.88 | 76.04 | 104930 |
| 1739403300 | 76.64 | -1.26 | -1.62 | 76.55 | 77.57 | 76.55 | 72426 |
| 1739316900 | 77.9 | 0.67 | 0.87 | 76.6 | 78.35 | 76.48 | 86901 |
| 1739230500 | 77.23 | -0.39 | -0.50 | 78 | 78.19 | 77.05 | 54722 |
| 1738971300 | 77.62 | -1.29 | -1.63 | 78.93 | 79.1 | 76.93 | 80586 |
| 1738884900 | 78.91 | 0.4 | 0.51 | 78.84 | 79.3 | 78.05 | 92880 |
| 1738798500 | 78.51 | 1.29 | 1.67 | 77.77 | 78.605 | 77.1 | 59038 |
| 1738712100 | 77.22 | 1.08 | 1.42 | 75.66 | 77.885 | 75.66 | 67944 |
| 1738625700 | 76.14 | -1.62 | -2.08 | 76 | 77.25 | 75.01 | 60514 |
| 1738366500 | 77.76 | -0.37 | -0.47 | 78.06 | 78.67 | 77.18 | 75638 |
| 1738280100 | 78.13 | -0.25 | -0.32 | 79.18 | 79.445 | 77.5 | 62687 |
| 1738193700 | 78.38 | -0.39 | -0.50 | 78.51 | 79.36 | 76.6 | 60704 |
| 1738107300 | 78.77 | -0.16 | -0.20 | 79.18 | 79.58 | 77.86 | 68139 |
| 1738020900 | 78.93 | 0.18 | 0.23 | 78.69 | 80.76 | 78.27 | 89081 |
| 1737761700 | 78.75 | -2.21 | -2.73 | 78.51 | 79.25 | 76.955 | 84315 |
| 1737675300 | 80.96 | 0 | 0.00 | 80.96 | 80.96 | 80.96 | 0 |
| 1737588900 | 80.96 | -0.59 | -0.72 | 81.07 | 81.2 | 80.22 | 70370 |
| 1737502500 | 81.55 | 0.85 | 1.05 | 81.08 | 82.33 | 81.02 | 95569 |
| 1737156900 | 80.7 | 0.09 | 0.11 | 81.58 | 82.03 | 80.14 | 99443 |
| 1737070500 | 80.61 | -0.01 | -0.01 | 80.22 | 81.06 | 79.84 | 112438 |
| 1736984100 | 80.62 | 2.02 | 2.57 | 81.1 | 81.6467 | 79.48 | 180525 |
| 1736897700 | 78.6 | 1.22 | 1.58 | 77.8 | 79.245 | 77.8 | 183768 |
| 1736811300 | 77.38 | 0.79 | 1.03 | 76.22 | 77.48 | 75.75 | 75515 |
| 1736552100 | 76.59 | -2.88 | -3.62 | 78.02 | 78.66 | 75.505 | 63291 |
| 1736379300 | 79.47 | -0.1 | -0.13 | 79.51 | 80.0899 | 78.72 | 38934 |
| 1736292900 | 79.57 | -0.44 | -0.55 | 80.27 | 80.675 | 78.58 | 58910 |
| 1736206500 | 80.01 | 0.33 | 0.41 | 79.7 | 81.04 | 79.53 | 68102 |
| 1735947300 | 79.68 | 0.41 | 0.52 | 79.38 | 79.855 | 78.12 | 59711 |
| 1735860900 | 79.27 | -1.37 | -1.70 | 81.13 | 81.47 | 78.525 | 60721 |
| 1735688100 | 80.64 | -0.02 | -0.02 | 81.27 | 81.39 | 80.32 | 52684 |
| 1735601700 | 80.66 | -0.12 | -0.15 | 80.57 | 81.09 | 79.975 | 84691 |
| 1735342500 | 80.78 | -1.78 | -2.16 | 82.06 | 82.645 | 80.29 | 59975 |
| 1735256100 | 82.56 | 0.71 | 0.87 | 81.59 | 82.71 | 80.91 | 67643 |
| 1735077840 | 81.85 | 0.19 | 0.23 | 81.9 | 82.25 | 81.04 | 45435 |
| 1734996900 | 81.66 | 0.04 | 0.05 | 81.18 | 82.41 | 80.85 | 105098 |
| 1734737700 | 81.62 | 0.46 | 0.57 | 80.46 | 82.86 | 80.2 | 184327 |
| 1734651300 | 81.16 | -0.54 | -0.66 | 82.68 | 84.36 | 80.96 | 94782 |
| 1734564900 | 81.7 | -4.55 | -5.28 | 86.84 | 87.015 | 81.24 | 97993 |
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
