Premium
Qurate Retail Inc (QRTEA)
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 | -0.0313 | -8.39817547625 | 0.3727 | 0.3742 | 0.322 | 1238160 | 0.33727771 | CS |
| 4 | 0.0071 | 2.1238408615 | 0.3343 | 0.42 | 0.3146 | 2265521 | 0.34608535 | CS |
| 12 | -0.2216 | -39.3605683837 | 0.563 | 0.57 | 0.3146 | 2573760 | 0.40198297 | CS |
| 26 | -0.4386 | -56.2307692308 | 0.78 | 0.7931 | 0.3146 | 2502741 | 0.51346994 | CS |
| 52 | -0.4686 | -57.8518518519 | 0.81 | 1.8 | 0.3146 | 3428673 | 0.74989221 | CS |
| 156 | -7.5986 | -95.7002518892 | 7.94 | 8.07 | 0.3146 | 5840942 | 1.83728225 | CS |
| 260 | -8.6686 | -96.2108768036 | 9.01 | 14.62 | 0.3146 | 5161577 | 4.34661334 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.3414 | 0.0054 | 1.61 | 0.337 | 0.36 | 0.337 | 1587424 |
| 1737070500 | 0.336 | 0.0019 | 0.57 | 0.3327 | 0.35 | 0.33 | 900639 |
| 1736984100 | 0.3341 | 0.0018 | 0.54 | 0.3449999 | 0.36 | 0.33 | 1282415 |
| 1736897700 | 0.3323 | -0.0027 | -0.81 | 0.34 | 0.343762 | 0.322 | 1234210 |
| 1736811300 | 0.335 | -0.0133 | -3.82 | 0.35 | 0.355 | 0.33 | 1443707 |
| 1736552100 | 0.3483 | -0.0244 | -6.55 | 0.3726999 | 0.3742 | 0.335 | 1329831 |
| 1736379300 | 0.3726999 | -0.0296 | -7.36 | 0.405 | 0.4079999 | 0.3684 | 1117111 |
| 1736292900 | 0.4023 | 0.002 | 0.50 | 0.4099999 | 0.42 | 0.3863 | 1571932 |
| 1736206500 | 0.4003 | 0.0204 | 5.37 | 0.39 | 0.4147 | 0.3851 | 2520693 |
| 1735947300 | 0.3799 | 0.0028 | 0.74 | 0.364 | 0.3799 | 0.3568 | 799420 |
| 1735860900 | 0.3771 | 0.0471 | 14.27 | 0.3395 | 0.3878 | 0.3395 | 2952108 |
| 1735688100 | 0.33 | -0.0005 | -0.15 | 0.33 | 0.3799 | 0.33 | 3114673 |
| 1735601700 | 0.3305 | -0.0072 | -2.13 | 0.3317 | 0.3388 | 0.3284 | 3855295 |
| 1735342500 | 0.3377 | -0.0226 | -6.27 | 0.37 | 0.3736999 | 0.3296 | 3706133 |
| 1735256100 | 0.3603 | 0.0146 | 4.22 | 0.336 | 0.3603 | 0.335 | 1399160 |
| 1735077840 | 0.3457 | -0.0043 | -1.23 | 0.35 | 0.364 | 0.3331 | 1192135 |
| 1734996900 | 0.35 | 0.0354 | 11.25 | 0.328 | 0.3513 | 0.3206 | 3413569 |
| 1734737700 | 0.3146 | -0.0241 | -7.12 | 0.3343 | 0.35235 | 0.3146 | 6680824 |
| 1734651300 | 0.3387 | 0.0065 | 1.96 | 0.3338 | 0.3442 | 0.327 | 2912783 |
| 1734564900 | 0.3322 | -0.0172 | -4.92 | 0.3494 | 0.3600999 | 0.3301 | 1737670 |
| 1734478500 | 0.3494 | -0.0024 | -0.68 | 0.3567 | 0.3598 | 0.3439999 | 1718674 |
| 1734392100 | 0.3518 | -0.0155 | -4.22 | 0.3623 | 0.3673 | 0.3449999 | 2651580 |
| 1734132900 | 0.3673 | 0.0071 | 1.97 | 0.3562 | 0.3676 | 0.3449999 | 2357909 |
| 1734046500 | 0.3602 | 0 | 0.00 | 0.363 | 0.3655 | 0.3518 | 1319193 |
| 1733960100 | 0.3602 | -0.0094 | -2.54 | 0.375 | 0.392 | 0.3507 | 2641321 |
| 1733873700 | 0.3696 | 0.0046 | 1.26 | 0.374 | 0.46 | 0.365 | 3945043 |
| 1733787300 | 0.365 | -0.012 | -3.18 | 0.3845 | 0.426 | 0.355 | 4262282 |
| 1733528100 | 0.377 | -0.001 | -0.26 | 0.3729 | 0.3854 | 0.3654 | 1936543 |
| 1733441700 | 0.378 | -0.0138 | -3.52 | 0.4 | 0.4 | 0.3775 | 1330352 |
| 1733355300 | 0.3918 | -0.0295 | -7.00 | 0.4175 | 0.42 | 0.3832 | 1530943 |
| 1733268900 | 0.4213 | -0.0198 | -4.49 | 0.44 | 0.44 | 0.4047 | 1400036 |
| 1733182500 | 0.4411 | -0.0263 | -5.63 | 0.4746 | 0.488899 | 0.4247 | 1890931 |
| 1732917840 | 0.4674 | 0.0496 | 11.87 | 0.44 | 0.4801 | 0.4251 | 1950277 |
| 1732750500 | 0.4178 | -0.0062 | -1.46 | 0.4165 | 0.4313 | 0.4047 | 842700 |
| 1732664100 | 0.424 | -0.01 | -2.30 | 0.4275 | 0.4355 | 0.4074999 | 1182972 |
| 1732577700 | 0.434 | 0.0345 | 8.64 | 0.4 | 0.44 | 0.397101 | 4081474 |
| 1732318500 | 0.3995 | 0.0315 | 8.56 | 0.371 | 0.4192 | 0.371 | 4070610 |
| 1732232100 | 0.368 | 0.0075 | 2.08 | 0.36 | 0.3703 | 0.35 | 3297724 |
| 1732145700 | 0.3605 | -0.0045 | -1.23 | 0.367 | 0.386599 | 0.35125 | 5376148 |
| 1732059300 | 0.365 | -0.0396 | -9.79 | 0.4032 | 0.4126 | 0.3610999 | 7530481 |
| 1731972900 | 0.4046 | -0.0233 | -5.45 | 0.415 | 0.4415 | 0.399 | 2757615 |
| 1731713700 | 0.4279 | -0.0245 | -5.42 | 0.4535 | 0.46829 | 0.4182 | 3111907 |
| 1731627300 | 0.4524 | 0.0223 | 5.18 | 0.438 | 0.46 | 0.4251 | 1905096 |
| 1731540900 | 0.4301 | -0.0284 | -6.19 | 0.4585 | 0.46495 | 0.4301 | 1878970 |
| 1731454500 | 0.4585 | 0.0038 | 0.84 | 0.46 | 0.4714 | 0.4401 | 1951216 |
| 1731368100 | 0.4547 | 0.0044 | 0.98 | 0.4676 | 0.488899 | 0.445 | 2718856 |
| 1731108900 | 0.4503 | -0.0298 | -6.21 | 0.4792 | 0.4792 | 0.4281 | 7363070 |
| 1731022500 | 0.4801 | -0.0799 | -14.27 | 0.52 | 0.5291 | 0.4693 | 7358375 |
| 1730936100 | 0.56 | 0.0197 | 3.65 | 0.5645 | 0.5645 | 0.5433 | 1477709 |
| 1730849700 | 0.5403 | -0.0144 | -2.60 | 0.542 | 0.5596 | 0.5377999 | 1469553 |
| 1730763300 | 0.5547 | 0.0056 | 1.02 | 0.55 | 0.5629999 | 0.5315 | 1384046 |
| 1730500500 | 0.5491 | 0.0147 | 2.75 | 0.5345 | 0.558 | 0.5325 | 2175571 |
| 1730414100 | 0.5344 | 0.0043 | 0.81 | 0.5325 | 0.5396 | 0.526 | 1401698 |
| 1730327700 | 0.5301 | -0.0043 | -0.80 | 0.5276999 | 0.5472 | 0.5256 | 1588230 |
| 1730241300 | 0.5344 | -0.0046 | -0.85 | 0.5306 | 0.5413 | 0.53 | 1845470 |
| 1730154900 | 0.539 | -0.0036 | -0.66 | 0.5462 | 0.56 | 0.5341 | 1793266 |
| 1729895700 | 0.5426 | -0.0259 | -4.56 | 0.5629999 | 0.5699999 | 0.5366 | 1971580 |
| 1729809300 | 0.5685 | 0.0027 | 0.48 | 0.561 | 0.5699999 | 0.552 | 777917 |
| 1729722900 | 0.5658 | -0.0036 | -0.63 | 0.5694 | 0.5779 | 0.554 | 1235509 |
| 1729636500 | 0.5694 | 0.0084 | 1.50 | 0.5505 | 0.578 | 0.55 | 1107198 |
| 1729550100 | 0.561 | -0.0016 | -0.28 | 0.58 | 0.58 | 0.5501 | 1826109 |
| 1729290900 | 0.5626 | -0.0111 | -1.93 | 0.574 | 0.5925 | 0.5601 | 1625246 |
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
