Premium
Qualys Inc (QLYS)
NASDAQ
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 | 2.375 | 2.18039935736 | 108.925 | 117.91 | 107.25 | 718067 | 112.82176937 | CS |
| 4 | 12.57 | 12.7316924947 | 98.73 | 117.91 | 97.46 | 675523 | 109.45097704 | CS |
| 12 | 21.93 | 24.5384357167 | 89.37 | 117.91 | 74.51 | 823051 | 93.47785481 | CS |
| 26 | -33.67 | -23.22549493 | 144.97 | 144.97 | 74.51 | 694522 | 101.11669234 | CS |
| 52 | -28.33 | -20.2893361026 | 139.63 | 155.47 | 74.51 | 525074 | 113.67635127 | CS |
| 156 | -18.66 | -14.3582640813 | 129.96 | 206.35 | 74.51 | 429513 | 134.73219124 | CS |
| 260 | 3.52 | 3.26591204305 | 107.78 | 206.35 | 74.51 | 394640 | 131.40558513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 111.3 | -0.88 | -0.78 | 111.75 | 112.41 | 107.96 | 1294943 |
| 1781735700 | 112.18 | -1.49 | -1.31 | 112.36 | 114.95 | 111.002 | 820192 |
| 1781649300 | 113.67 | -0.98 | -0.85 | 114.84 | 117.91 | 112.74 | 852558 |
| 1781562900 | 114.65 | 3.41 | 3.07 | 111.92 | 116.51 | 110.5 | 889828 |
| 1781303700 | 111.24 | 0.41 | 0.37 | 110.75 | 113.78 | 109 | 545001 |
| 1781217300 | 110.83 | 0.63 | 0.57 | 108.925 | 111.8 | 107.25 | 482755 |
| 1781130900 | 110.2 | 0.49 | 0.45 | 108.615 | 112.7999 | 107.88 | 559572 |
| 1781044500 | 109.71 | -0.6 | -0.54 | 108.66 | 109.92 | 107.4 | 694316 |
| 1780958100 | 110.31 | 0.41 | 0.37 | 108.96 | 110.4875 | 106.75 | 523807 |
| 1780698900 | 109.9 | -1.63 | -1.46 | 112.02 | 113.1 | 107.0991 | 589442 |
| 1780612500 | 111.525 | -0.09 | -0.08 | 112.36 | 114.1 | 111.15 | 672483 |
| 1780526100 | 111.61 | -1.81 | -1.60 | 111.55 | 112.82 | 109.36 | 943956 |
| 1780439700 | 113.42 | -0.6 | -0.53 | 110.13 | 113.66 | 108.2 | 569572 |
| 1780353300 | 114.02 | 4.73 | 4.33 | 111.4 | 115.89 | 110.9731 | 979529 |
| 1780094100 | 109.29 | 8.92 | 8.89 | 101.09 | 110.12 | 101.09 | 987707 |
| 1780007700 | 100.37 | 2.05 | 2.09 | 99.37 | 101.31 | 98.41 | 505035 |
| 1779921300 | 98.32 | -3.99 | -3.90 | 99.92 | 101.445 | 98.28 | 515439 |
| 1779834900 | 102.31 | -0.06 | -0.06 | 102 | 103.54 | 99.695 | 432123 |
| 1779489300 | 102.37 | 1.52 | 1.51 | 101.21 | 104.52 | 101.13 | 605697 |
| 1779402900 | 100.85 | 0.3 | 0.30 | 98.73 | 101.21 | 97.46 | 665916 |
| 1779316500 | 100.55 | 0.46 | 0.46 | 98.13 | 101.515 | 97.455 | 698386 |
| 1779230100 | 100.09 | 2.11 | 2.15 | 99.5 | 101.78 | 97.95 | 942339 |
| 1779143700 | 97.98 | 7.96 | 8.84 | 90.05 | 98.41 | 89.4901 | 1069737 |
| 1778884500 | 90.02 | 3.29 | 3.79 | 88.17 | 90.79 | 86.73 | 531125 |
| 1778798100 | 86.73 | 0.23 | 0.27 | 86.99 | 88.11 | 84.63 | 691563 |
| 1778711700 | 86.5 | -3.62 | -4.02 | 89.22 | 90 | 85.27 | 792080 |
| 1778625300 | 90.12 | -1.41 | -1.54 | 93 | 93 | 89.255 | 580913 |
| 1778538900 | 91.53 | -2.75 | -2.92 | 93.71 | 94.38 | 87.52 | 881697 |
| 1778279700 | 94.28 | -0.69 | -0.73 | 93.65 | 95.72 | 90.32924 | 1144491 |
| 1778193300 | 94.97 | 4.13 | 4.55 | 93 | 95.61 | 92.1 | 1310195 |
| 1778106900 | 90.84 | -1.3 | -1.41 | 90.24 | 91.105 | 84.305 | 1171814 |
| 1778020500 | 92.14 | -0.35 | -0.38 | 92 | 92.96 | 89.56 | 819851 |
| 1777934100 | 92.49 | 3.96 | 4.47 | 88.34 | 92.82 | 87.56 | 966201 |
| 1777674900 | 88.53 | 1.6 | 1.84 | 87.47 | 90.08 | 85.87 | 722293 |
| 1777588500 | 86.93 | -2.67 | -2.98 | 87.895 | 91.88 | 86 | 1042524 |
| 1777502100 | 89.6 | 3.9 | 4.55 | 84.66 | 90.23 | 83.955 | 1253334 |
| 1777415700 | 85.7 | 0.54 | 0.63 | 86.46 | 87.335 | 84.9 | 527859 |
| 1777329300 | 85.16 | 0.82 | 0.97 | 84.33 | 86.34 | 83.76 | 483903 |
| 1777070100 | 84.34 | 0.3 | 0.36 | 83.87 | 84.585 | 82.1216 | 445933 |
| 1776983700 | 84.04 | -4.67 | -5.26 | 86.43 | 87.84 | 82.07 | 618539 |
| 1776897300 | 88.71 | 2.43 | 2.82 | 86.55 | 89.14 | 86 | 656658 |
| 1776810900 | 86.28 | 4.28 | 5.22 | 82.37 | 88.05 | 82.34 | 989368 |
| 1776724500 | 82 | -1.17 | -1.41 | 82.89 | 84.55 | 81.4 | 1135542 |
| 1776465300 | 83.17 | -0.92 | -1.09 | 85.48 | 86 | 82.56 | 1369065 |
| 1776378900 | 84.09 | -1.08 | -1.27 | 86.27 | 87.37 | 82.733 | 950805 |
| 1776292500 | 85.17 | 1.95 | 2.34 | 84.39 | 87.09 | 84.2 | 821458 |
| 1776206100 | 83.22 | 1.82 | 2.24 | 81.68 | 84.41 | 81.68 | 1275954 |
| 1776119700 | 81.4 | 5.2 | 6.82 | 76.62 | 81.47 | 76.36 | 1308381 |
| 1775860500 | 76.2 | -0.48 | -0.63 | 77.41 | 79.105 | 74.735 | 1156902 |
| 1775774100 | 76.68 | -10.68 | -12.23 | 86 | 86.81 | 74.51 | 1678140 |
| 1775687700 | 87.36 | -0.88 | -1.00 | 88.98 | 90.56 | 86.04 | 1019494 |
| 1775601300 | 88.24 | -2.08 | -2.30 | 90.51 | 92.02 | 87.45 | 940920 |
| 1775514900 | 90.32 | 1.96 | 2.22 | 88.42 | 90.93 | 87.64 | 446893 |
| 1775169300 | 88.36 | 2.16 | 2.50 | 87.11 | 89.84 | 85.96 | 736777 |
| 1775082900 | 86.205 | -1.65 | -1.87 | 88.515 | 88.64 | 85.08 | 817452 |
| 1774996500 | 87.85 | -0.07 | -0.08 | 88.64 | 89 | 85.31 | 701333 |
| 1774910100 | 87.92 | 2.29 | 2.67 | 86.28 | 89.16 | 86.28 | 721801 |
| 1774650900 | 85.63 | -5.48 | -6.01 | 88.63 | 89.755 | 82.06 | 1080395 |
| 1774564500 | 91.11 | 1.21 | 1.35 | 89.37 | 92.54 | 89 | 432665 |
| 1774478100 | 89.9 | -2.39 | -2.59 | 93.49 | 94.015 | 89.54 | 513701 |
| 1774391700 | 92.29 | -5.05 | -5.19 | 96.27 | 96.72 | 91.13 | 679646 |
| 1774305300 | 97.34 | 0.9 | 0.93 | 97.57 | 99.592 | 95.31 | 511433 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
