Premium
Qualys Inc (QLYS)
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 | 5.69 | 4.55929487179 | 124.8 | 130.99 | 121.53 | 291716 | 125.23671713 | CS |
| 4 | -12.73 | -8.88842340455 | 143.22 | 147.86 | 121.53 | 295301 | 132.12337183 | CS |
| 12 | -8.65 | -6.21676009774 | 139.14 | 150.58 | 121.53 | 331821 | 136.93955277 | CS |
| 26 | 6.71 | 5.42090806269 | 123.78 | 170 | 119.17 | 389521 | 138.3955397 | CS |
| 52 | -35.95 | -21.5993751502 | 166.44 | 174.2 | 119.17 | 397962 | 141.80053479 | CS |
| 156 | -0.77 | -0.586621971659 | 131.26 | 206.35 | 101.1 | 378053 | 142.08646057 | CS |
| 260 | 59.58 | 84.021999718 | 70.91 | 206.35 | 66.97 | 394588 | 127.71831622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 130.49 | 4.1 | 3.24 | 125.75 | 130.96 | 125.75 | 313337 |
| 1741991700 | 126.39 | 4.82 | 3.96 | 122.89 | 126.63 | 122.3 | 256474 |
| 1741905300 | 121.57 | -1.52 | -1.23 | 123.09 | 123.595 | 121.53 | 238081 |
| 1741818900 | 123.09 | -0.86 | -0.69 | 124.68 | 125.26 | 122.53 | 269310 |
| 1741732500 | 123.95 | -1.33 | -1.06 | 124.8 | 126.23 | 123.57 | 381379 |
| 1741646100 | 125.28 | -2.06 | -1.62 | 126.7 | 127.61 | 124.595 | 277393 |
| 1741390500 | 127.34 | -2.36 | -1.82 | 129.5 | 130.3299 | 125.49 | 383792 |
| 1741304100 | 129.69999 | -1.92 | -1.46 | 130.05 | 131.84 | 128.66999 | 204958 |
| 1741217700 | 131.62 | 1.38 | 1.06 | 129.66 | 131.93 | 129.01499 | 257501 |
| 1741131300 | 130.24 | 0.93 | 0.72 | 128.02 | 131.6328 | 127.95 | 295417 |
| 1741044900 | 129.31 | -2.15 | -1.64 | 131.72999 | 132.235 | 128.88 | 250078 |
| 1740785700 | 131.46 | 0.34 | 0.26 | 130.74 | 132.9 | 129.9401 | 341037 |
| 1740699300 | 131.12 | -2.14 | -1.61 | 133.43 | 134.86 | 130.88 | 261251 |
| 1740612900 | 133.26 | 0.83 | 0.63 | 131.96 | 135.135 | 131.043 | 204503 |
| 1740526500 | 132.43 | -1.94 | -1.44 | 133.55 | 134.78 | 131.47999 | 242745 |
| 1740440100 | 134.37 | -1.83 | -1.34 | 136.47999 | 136.56 | 134.03928 | 258848 |
| 1740180900 | 136.19999 | -3.2 | -2.30 | 140 | 140 | 135.84 | 407359 |
| 1740094500 | 139.4 | -6.56 | -4.49 | 145.5 | 145.5 | 138.13999 | 280922 |
| 1740008100 | 145.96 | -1.74 | -1.18 | 145.41 | 146.9341 | 143.5052 | 353375 |
| 1739921700 | 147.69999 | 3.94 | 2.74 | 143.22 | 147.86 | 142.82499 | 428253 |
| 1739576100 | 143.76 | 2.63 | 1.86 | 141.38999 | 143.845 | 140.77 | 329713 |
| 1739489700 | 141.13 | 3.08 | 2.23 | 138.5 | 141.44999 | 137.25 | 347422 |
| 1739403300 | 138.05 | 0.73 | 0.53 | 135.38999 | 139.19999 | 135.38999 | 378252 |
| 1739316900 | 137.32 | -0.38 | -0.28 | 136.69 | 137.69 | 135.19999 | 260601 |
| 1739230500 | 137.69999 | 2.13 | 1.57 | 136.62 | 140 | 135.702 | 461166 |
| 1738971300 | 135.57 | -5.14 | -3.65 | 132.88 | 144.08 | 132.88 | 626054 |
| 1738884900 | 140.71 | -5.26 | -3.60 | 146 | 146.4 | 139.79 | 583248 |
| 1738798500 | 145.97 | 2.54 | 1.77 | 144.51 | 146.06 | 142.91 | 407394 |
| 1738712100 | 143.43 | 1.7 | 1.20 | 141.72999 | 144.02 | 141.44 | 268397 |
| 1738625700 | 141.72999 | 2.32 | 1.66 | 136.26 | 142.71 | 135.22 | 378054 |
| 1738366500 | 139.41 | -0.32 | -0.23 | 139.96 | 141.735 | 139 | 391917 |
| 1738280100 | 139.72999 | -5.31 | -3.66 | 145.05 | 146.58 | 139.69999 | 570355 |
| 1738193700 | 145.04 | -2.61 | -1.77 | 147.65 | 148.41999 | 144.44999 | 245247 |
| 1738107300 | 147.65 | 0.73 | 0.50 | 146.71 | 150.58 | 145.86 | 232432 |
| 1738020900 | 146.91999 | 3.78 | 2.64 | 142.41999 | 149.85 | 142.41999 | 509328 |
| 1737761700 | 143.13999 | 2.16 | 1.53 | 142.18 | 143.34 | 141.38 | 271962 |
| 1737675300 | 140.97999 | 0 | 0.00 | 140.97999 | 140.97999 | 140.97999 | 0 |
| 1737588900 | 140.97999 | 1.24 | 0.89 | 140.04 | 141.33 | 139.08 | 275967 |
| 1737502500 | 139.74 | 2.78 | 2.03 | 137.72999 | 140.56 | 137.08009 | 210144 |
| 1737156900 | 136.965 | 0.44 | 0.33 | 138.63 | 138.75 | 134.72999 | 406449 |
| 1737070500 | 136.52 | 0.61 | 0.45 | 135.91 | 137.125 | 134.84 | 489799 |
| 1736984100 | 135.91 | 0.34 | 0.25 | 138.01 | 138.01 | 135.11 | 405955 |
| 1736897700 | 135.57 | 1.98 | 1.48 | 134.07 | 135.745 | 133.02 | 282221 |
| 1736811300 | 133.59 | -0.43 | -0.32 | 133.81 | 134.5 | 132.54 | 326589 |
| 1736552100 | 134.02 | -0.4 | -0.30 | 131.72999 | 135.11 | 131.72999 | 369588 |
| 1736379300 | 134.41999 | -1.79 | -1.31 | 134.51 | 134.84899 | 132.38999 | 462658 |
| 1736292900 | 136.21 | -1.21 | -0.88 | 137.61 | 138.07499 | 134.88 | 808305 |
| 1736206500 | 137.41999 | -4.83 | -3.40 | 143 | 143.935 | 136.41999 | 526402 |
| 1735947300 | 142.25 | 3.33 | 2.40 | 140.24 | 142.72 | 139.38999 | 345981 |
| 1735860900 | 138.91999 | -1.3 | -0.93 | 141.9 | 142.685 | 138.25 | 137870 |
| 1735688100 | 140.22 | 0.59 | 0.42 | 140.66999 | 140.75 | 139.43 | 161264 |
| 1735601700 | 139.63 | -0.2 | -0.14 | 139.12 | 140.76 | 137.41999 | 210934 |
| 1735342500 | 139.83 | -1.51 | -1.07 | 141.15 | 141.82 | 138.145 | 145681 |
| 1735256100 | 141.34 | -0.25 | -0.18 | 140.85 | 142.41 | 140.28 | 103748 |
| 1735077840 | 141.59 | 2.45 | 1.76 | 139.13999 | 141.83 | 138.815 | 81244 |
| 1734996900 | 139.13999 | -1.59 | -1.13 | 140.63999 | 141.58 | 138.25 | 225667 |
| 1734737700 | 140.72999 | -1.87 | -1.31 | 140.62 | 143.51 | 140.22 | 1165092 |
| 1734651300 | 142.6 | 1.23 | 0.87 | 142.51 | 143.55 | 141.29 | 333715 |
| 1734564900 | 141.37 | -4.53 | -3.10 | 146.1 | 147.33 | 140.19 | 286518 |
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
