Premium
Qurate Retail Inc (QRTEB)
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 | 0 | 0 | 2 | 2 | 2 | 0 | 0 | CS |
| 4 | -0.33 | -14.1630901288 | 2.33 | 2.4499 | 2 | 1936 | 2.10546208 | CS |
| 12 | -1.25 | -38.4615384615 | 3.25 | 3.5 | 2 | 3736 | 2.63833755 | CS |
| 26 | -1.73 | -46.3806970509 | 3.73 | 4.4968 | 2 | 4240 | 3.17622236 | CS |
| 52 | -3.23 | -61.759082218 | 5.23 | 5.85 | 2 | 4148 | 3.68021234 | CS |
| 156 | -3.35 | -62.6168224299 | 5.35 | 21.93 | 2 | 62819 | 11.55377537 | CS |
| 260 | -3 | -60 | 5 | 28.455 | 2 | 42781 | 11.65402709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741304100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741217700 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741131300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741044900 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1740785700 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1740699300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1740612900 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1740526500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1740440100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1740180900 | 2 | -0.02 | -0.99 | 2.0299999 | 2.25 | 2 | 5451 |
| 1740094500 | 2.02 | -0.09 | -4.27 | 2.05 | 2.11 | 2 | 4398 |
| 1740008100 | 2.11 | -0.07 | -3.21 | 2.06 | 2.11 | 2.05 | 516 |
| 1739921700 | 2.18 | -0.02 | -0.91 | 2.3 | 2.3096 | 2.0099999 | 4125 |
| 1739576100 | 2.2 | 0.01 | 0.46 | 2.18 | 2.4499 | 2.18 | 2029 |
| 1739489700 | 2.19 | 0.18 | 8.96 | 2.2 | 2.2798 | 2.11 | 1162 |
| 1739403300 | 2.0099999 | -0.32 | -13.73 | 2.38 | 2.38 | 2.0099999 | 4391 |
| 1739316900 | 2.33 | 0.17 | 7.87 | 2.12 | 2.39 | 2.12 | 2032 |
| 1739230500 | 2.16 | 0.04 | 1.89 | 2.06 | 2.3094 | 2.06 | 3234 |
| 1738971300 | 2.12 | -0.03 | -1.40 | 2.33 | 2.33 | 2.12 | 9452 |
| 1738884900 | 2.15 | -0.09 | -4.02 | 2.24 | 2.25 | 2.15 | 769 |
| 1738798500 | 2.24 | 0.03 | 1.36 | 2.2599999 | 2.38 | 2.24 | 3533 |
| 1738712100 | 2.21 | 0.15 | 7.28 | 2.19 | 2.2664 | 2.19 | 1871 |
| 1738625700 | 2.06 | -0.04 | -1.90 | 2.42 | 2.42 | 2.06 | 4417 |
| 1738366500 | 2.1 | -0.2 | -8.70 | 2.22 | 2.22 | 2.1 | 214 |
| 1738280100 | 2.3 | -0.06 | -2.67 | 2.18 | 2.3511 | 2.18 | 811 |
| 1738193700 | 2.3632 | 0.12 | 5.50 | 2.21 | 2.3632 | 2.2 | 2199 |
| 1738107300 | 2.24 | -0.04 | -1.75 | 2.43 | 2.43 | 2.1936 | 4271 |
| 1738020900 | 2.2799999 | 0.09 | 4.11 | 2.34 | 2.36 | 2.21 | 4645 |
| 1737761700 | 2.19 | -0.09 | -3.95 | 2.25 | 2.25 | 2.06 | 5446 |
| 1737675300 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737588900 | 2.2799999 | -0.2 | -8.06 | 2.32 | 2.4589 | 2.27 | 1340 |
| 1737502500 | 2.48 | -0.01 | -0.40 | 2.46 | 2.48 | 2.46 | 988 |
| 1737156900 | 2.49 | -0.13 | -4.96 | 2.59 | 2.59 | 2.47 | 438 |
| 1737070500 | 2.62 | 0 | 0.00 | 2.57 | 2.65 | 2.57 | 183 |
| 1736984100 | 2.62 | 0.16 | 6.50 | 2.61 | 2.63 | 2.5440999 | 1153 |
| 1736897700 | 2.46 | 0.02 | 0.82 | 2.5099999 | 2.62 | 2.3 | 2185 |
| 1736811300 | 2.44 | -0.09 | -3.56 | 2.5 | 2.71 | 2.44 | 5686 |
| 1736552100 | 2.5299999 | -0.01 | -0.39 | 2.5400999 | 2.575 | 2.5299999 | 1719 |
| 1736379300 | 2.54 | -0.02 | -0.78 | 2.54 | 2.7705 | 2.4001 | 2994 |
| 1736292900 | 2.56 | 0 | 0.00 | 2.6 | 2.73 | 2.44 | 15383 |
| 1736206500 | 2.56 | -0.29 | -10.18 | 2.86 | 2.95 | 2.54 | 2408 |
| 1735947300 | 2.85 | 0.03 | 1.06 | 3.13 | 3.13 | 2.7375 | 10645 |
| 1735860900 | 2.82 | -0.07 | -2.42 | 2.86 | 3.29 | 2.54 | 6255 |
| 1735688100 | 2.89 | -0.18 | -5.86 | 3.08 | 3.09 | 2.7799999 | 6036 |
| 1735601700 | 3.07 | 0.01 | 0.33 | 3.04 | 3.34 | 2.86 | 8104 |
| 1735342500 | 3.06 | 0.22 | 7.75 | 2.9 | 3.4 | 2.87 | 13135 |
| 1735256100 | 2.84 | -0.17 | -5.65 | 3.1 | 3.1 | 2.77 | 3359 |
| 1735077840 | 3.0099999 | -0.1 | -3.22 | 3.21 | 3.21 | 2.8291 | 6452 |
| 1734996900 | 3.11 | -0.07 | -2.20 | 3.14 | 3.14 | 3.09 | 1992 |
| 1734737700 | 3.18 | 0.42 | 15.22 | 2.6151 | 3.5 | 2.6 | 27030 |
| 1734651300 | 2.7599999 | 0.07 | 2.60 | 2.71 | 2.7599999 | 2.58 | 3374 |
| 1734564900 | 2.69 | -0.2 | -6.92 | 2.89 | 2.97 | 2.6764 | 3924 |
| 1734478500 | 2.89 | 0.17 | 6.25 | 2.75 | 3.21 | 2.66 | 5092 |
| 1734392100 | 2.72 | -0.3 | -9.93 | 3.02 | 3.02 | 2.71 | 4909 |
| 1734132900 | 3.02 | -0.26 | -7.93 | 3.25 | 3.27 | 3.02 | 2008 |
| 1734046500 | 3.2799999 | -0.02 | -0.61 | 3.34 | 3.889 | 3.2799999 | 31705 |
| 1733960100 | 3.3 | 0.04 | 1.23 | 3.2 | 3.54 | 3.2 | 2548 |
| 1733873700 | 3.2599999 | -0.26 | -7.39 | 3.51 | 3.54 | 3.2 | 2826 |
| 1733787300 | 3.52 | -0.01 | -0.28 | 3.51 | 4 | 3.51 | 9805 |
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
