Premium
Qurate Retail Inc (QRTEP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 36.62 | -0.26 | -0.70 | 36.96 | 37.2 | 36.51 | 43689 |
| 1734392100 | 36.88 | 0.31 | 0.85 | 37.2 | 37.8771 | 36.55 | 58539 |
| 1734132900 | 36.57 | 0.07 | 0.19 | 36.9699 | 36.98 | 36.5 | 31054 |
| 1734046500 | 36.5 | -0.4 | -1.08 | 37.5 | 37.5 | 36.5 | 20255 |
| 1733960100 | 36.9 | -0.7 | -1.86 | 37.6 | 37.6001 | 36.8 | 68809 |
| 1733873700 | 37.6 | 0.27 | 0.72 | 37.88 | 38 | 37 | 34102 |
| 1733787300 | 37.33 | -0.93 | -2.43 | 38.7699 | 38.9 | 37.1 | 69501 |
| 1733528100 | 38.26 | -0.39 | -1.01 | 39.09 | 39.1 | 38.05 | 37178 |
| 1733441700 | 38.65 | 0.35 | 0.91 | 38.25 | 39 | 38.25 | 31931 |
| 1733355300 | 38.3 | -0.7 | -1.79 | 38.8082 | 38.9 | 38.12 | 79708 |
| 1733268900 | 39 | -1.6 | -3.94 | 40.1 | 40.225 | 38.6823 | 94075 |
| 1733182500 | 40.6 | -1.88 | -4.43 | 40.3322 | 41.48 | 40 | 66092 |
| 1732917840 | 42.48 | -1.4 | -3.18 | 43.86 | 45 | 42.38 | 213731 |
| 1732750500 | 43.875 | 1.78 | 4.22 | 42.09 | 43.95 | 41.99 | 110804 |
| 1732664100 | 42.1 | 0.55 | 1.31 | 41.1 | 42.41 | 40.9 | 69367 |
| 1732577700 | 41.555 | 1.56 | 3.89 | 40.89 | 41.6 | 40.0501 | 74304 |
| 1732318500 | 40 | 0 | 0.00 | 40.3375 | 40.65 | 39.95 | 39639 |
| 1732232100 | 40 | 0.13 | 0.31 | 39.88 | 40.4999 | 39.1 | 52813 |
| 1732145700 | 39.875 | 0.66 | 1.67 | 39.54 | 40.37 | 39.3718 | 36709 |
| 1732059300 | 39.22 | -1.59 | -3.90 | 40.04 | 40.5767 | 39.16 | 54356 |
| 1731972900 | 40.81 | -0.12 | -0.28 | 40.9459 | 41 | 40.63 | 40090 |
| 1731713700 | 40.925 | 0 | 0.01 | 41.24 | 41.24 | 40.66 | 13829 |
| 1731627300 | 40.92 | 0.04 | 0.09 | 41.25 | 41.37 | 40.57 | 23578 |
| 1731540900 | 40.885 | -0.37 | -0.88 | 41 | 41.25 | 40.3442 | 28018 |
| 1731454500 | 41.25 | 0.05 | 0.12 | 41.31 | 41.59 | 40.3 | 44621 |
| 1731368100 | 41.2 | 1.5 | 3.78 | 39.7 | 42 | 39.7 | 87263 |
| 1731108900 | 39.7 | 0.29 | 0.74 | 39.26 | 39.87 | 38.5961 | 42325 |
| 1731022500 | 39.41 | -0.49 | -1.23 | 39.235 | 39.8999 | 38.25 | 59287 |
| 1730936100 | 39.9 | 2.23 | 5.92 | 38.0112 | 39.9 | 38.0112 | 43341 |
| 1730849700 | 37.67 | 0.88 | 2.39 | 37.5982 | 37.79 | 36.8001 | 19203 |
| 1730763300 | 36.79 | -0.71 | -1.89 | 37.5 | 37.69 | 36.58 | 80272 |
| 1730500500 | 37.5 | -0.42 | -1.11 | 38.02 | 38.99 | 37.37 | 37070 |
| 1730414100 | 37.92 | -0.08 | -0.21 | 38 | 38.42 | 37.87 | 50787 |
| 1730327700 | 38 | -0.14 | -0.37 | 38.5 | 39.42 | 38 | 29406 |
| 1730241300 | 38.14 | -0.62 | -1.60 | 38.58 | 38.7232 | 38.14 | 38897 |
| 1730154900 | 38.76 | -0.19 | -0.49 | 38.75 | 39.15 | 38.7027 | 38534 |
| 1729895700 | 38.95 | -0.05 | -0.13 | 39 | 39.85 | 38.8 | 33417 |
| 1729809300 | 39 | -0.55 | -1.39 | 40.2 | 40.2 | 38.91 | 28863 |
| 1729722900 | 39.55 | -0.25 | -0.63 | 39.8 | 39.8 | 39.035 | 32069 |
| 1729636500 | 39.8 | -0.1 | -0.25 | 40 | 40.02 | 39.61 | 31513 |
| 1729550100 | 39.9 | -0.86 | -2.11 | 40.8 | 40.8 | 39.6046 | 63829 |
| 1729290900 | 40.76 | 0.06 | 0.15 | 40.8 | 41.155 | 40.75 | 24158 |
| 1729204500 | 40.7 | -0.3 | -0.73 | 41 | 41 | 40.6 | 25861 |
| 1729118100 | 41 | 0.06 | 0.15 | 41 | 41.56 | 40.9 | 46656 |
| 1729031700 | 40.94 | 0.04 | 0.10 | 41 | 41.5 | 40.77 | 34093 |
| 1728945300 | 40.9 | -0.1 | -0.24 | 41 | 41 | 40.63 | 20741 |
| 1728686100 | 41 | 0.1 | 0.24 | 41 | 41.47 | 40.7 | 36153 |
| 1728599700 | 40.9 | -0.85 | -2.04 | 41.51 | 41.65 | 40.63 | 25518 |
| 1728513300 | 41.75 | -0.48 | -1.14 | 42.09 | 42.9716 | 41.45 | 54463 |
| 1728426900 | 42.23 | 0.69 | 1.66 | 41.61 | 42.52 | 41.5 | 21427 |
| 1728340500 | 41.54 | 0.03 | 0.07 | 41.37 | 42.014 | 41.2 | 32742 |
| 1728081300 | 41.51 | -0.49 | -1.17 | 42.49 | 42.49 | 41.21 | 28592 |
| 1727994900 | 42 | -1.4 | -3.23 | 43.5 | 43.66 | 41.75 | 47371 |
| 1727908500 | 43.4 | -0.6 | -1.36 | 44.21 | 44.21 | 43.4 | 40001 |
| 1727822100 | 44 | 0.5 | 1.15 | 43.6 | 44.46 | 43.02 | 44934 |
| 1727735520 | 43.5 | -0.65 | -1.47 | 43.35 | 44.4586 | 43.28 | 124092 |
| 1727476500 | 44.15 | 0.65 | 1.49 | 43.21 | 44.22 | 43.1 | 32215 |
| 1727390100 | 43.5 | 0.56 | 1.30 | 43.2 | 43.66 | 42.3561 | 36985 |
| 1727303700 | 42.94 | 0.01 | 0.02 | 42.93 | 43.2 | 42.5001 | 16369 |
| 1727217300 | 42.93 | 0.32 | 0.75 | 42.9 | 43 | 42.5134 | 18976 |
| 1727130900 | 42.61 | 0.41 | 0.97 | 42.12 | 42.998 | 41.925 | 21975 |
| 1726871700 | 42.2 | 0.45 | 1.08 | 41.94 | 42.57 | 41.94 | 41109 |
| 1726785300 | 41.75 | -0.06 | -0.14 | 42 | 42.37 | 41.35 | 49767 |
| 1726698900 | 41.81 | 0.29 | 0.70 | 41.44 | 42.59 | 40.5625 | 76910 |
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
