Premium
Qorvo Inc (QRVO)
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 | 3.09 | 4.49847139322 | 68.69 | 72.98 | 68.18 | 9869117 | 70.72886613 | CS |
| 4 | 3.25 | 4.74244856267 | 68.53 | 72.98 | 64.54 | 3951756 | 70.16372388 | CS |
| 12 | -30.02 | -29.489194499 | 101.8 | 107.33 | 64.54 | 2492423 | 74.80718009 | CS |
| 26 | -43.31 | -37.6314188896 | 115.09 | 130.99 | 64.54 | 1896425 | 89.16934419 | CS |
| 52 | -41.46 | -36.6125044154 | 113.24 | 130.99 | 64.54 | 1618121 | 96.69322805 | CS |
| 156 | -81.06 | -53.0358544884 | 152.84 | 163.12 | 64.54 | 1410879 | 101.06490677 | CS |
| 260 | -46.11 | -39.112732208 | 117.89 | 201.68 | 64.54 | 1382114 | 115.88651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 71.5 | -0.04 | -0.06 | 71.78 | 72.2046 | 70.81 | 973753 |
| 1734996900 | 71.54 | 0.69 | 0.97 | 70.94 | 72.98 | 70.7401 | 4348940 |
| 1734737700 | 70.85 | 2.05 | 2.98 | 68.91 | 71.32 | 68.18 | 30048583 |
| 1734651300 | 68.8 | 0.3 | 0.44 | 68.69 | 69.73 | 68.4 | 4105193 |
| 1734564900 | 68.5 | -2.45 | -3.45 | 71.05 | 71.32 | 68.095 | 3854371 |
| 1734478500 | 70.95 | 0.65 | 0.92 | 70.27 | 71.32 | 69.82 | 2823728 |
| 1734392100 | 70.3 | 0.71 | 1.02 | 69.48 | 70.889 | 68.51 | 2632700 |
| 1734132900 | 69.59 | -0.05 | -0.07 | 70.15 | 70.25 | 68.14 | 2631489 |
| 1734046500 | 69.64 | 0.58 | 0.84 | 68.32 | 69.92 | 67.71 | 1876677 |
| 1733960100 | 69.06 | 0.46 | 0.67 | 69 | 69.72 | 68.695 | 1622706 |
| 1733873700 | 68.6 | -0.91 | -1.31 | 70.26 | 70.26 | 68.3201 | 1782747 |
| 1733787300 | 69.51 | 1.18 | 1.73 | 67.85 | 70.84 | 67.2962 | 2340405 |
| 1733528100 | 68.33 | -0.36 | -0.52 | 69.19 | 69.58 | 64.54 | 4499980 |
| 1733441700 | 68.69 | -1.39 | -1.98 | 70.15 | 70.57 | 68.45 | 1359858 |
| 1733355300 | 70.08 | -0.35 | -0.50 | 71.77 | 71.77 | 69.88 | 1692342 |
| 1733268900 | 70.43 | -0.37 | -0.52 | 70.22 | 70.71 | 69.88 | 1572199 |
| 1733182500 | 70.8 | 1.75 | 2.53 | 69.32 | 71.55 | 69.25 | 1946955 |
| 1732917840 | 69.05 | 0.65 | 0.95 | 68.53 | 70.12 | 68.5 | 1018977 |
| 1732750500 | 68.4 | 0.25 | 0.37 | 67.91 | 69 | 67.785 | 1249857 |
| 1732664100 | 68.15 | -1.56 | -2.24 | 69.95 | 69.95 | 67.5804 | 2353895 |
| 1732577700 | 69.71 | 0.46 | 0.66 | 70.11 | 70.78 | 69.3562 | 2305080 |
| 1732318500 | 69.25 | 1.38 | 2.03 | 68 | 69.46 | 67.94 | 1885883 |
| 1732232100 | 67.87 | 2.21 | 3.37 | 66.05 | 67.93 | 65.28 | 3630532 |
| 1732145700 | 65.66 | -0.62 | -0.94 | 65.75 | 67.295 | 64.98 | 2100362 |
| 1732059300 | 66.28 | -0.04 | -0.06 | 65.72 | 66.599999 | 65.72 | 1343036 |
| 1731972900 | 66.319999 | 0.71 | 1.08 | 65.86 | 66.92 | 65.62 | 1619332 |
| 1731713700 | 65.61 | -0.69 | -1.04 | 65.629999 | 66.58 | 65.5001 | 1892762 |
| 1731627300 | 66.3 | 0.7 | 1.07 | 66.099999 | 66.79 | 65.66 | 1769741 |
| 1731540900 | 65.599999 | -1.67 | -2.48 | 66.455 | 67.019999 | 65.349999 | 1974653 |
| 1731454500 | 67.27 | -1.47 | -2.14 | 67.85 | 68.85 | 67.16 | 1728462 |
| 1731368100 | 68.74 | -1.61 | -2.29 | 70.2 | 70.2 | 67.94 | 2532456 |
| 1731108900 | 70.35 | -1.71 | -2.37 | 71.75 | 71.97 | 70.19 | 1548034 |
| 1731022500 | 72.06 | -0.8 | -1.10 | 73.05 | 73.5 | 71.8 | 2190349 |
| 1730936100 | 72.86 | 1.06 | 1.48 | 72.38 | 73.79 | 72.1215 | 1644797 |
| 1730849700 | 71.8 | 0.43 | 0.60 | 70.93 | 72.41 | 70.895 | 1208997 |
| 1730763300 | 71.37 | -0.49 | -0.68 | 71.48 | 72.6 | 71 | 1688340 |
| 1730500500 | 71.86 | 0.6 | 0.84 | 71.25 | 73.08 | 71.25 | 2130980 |
| 1730414100 | 71.26 | -1.78 | -2.44 | 73.2 | 74.45 | 70.385 | 4431345 |
| 1730327700 | 73.04 | -27.44 | -27.31 | 78 | 78.01 | 71.31 | 10433044 |
| 1730241300 | 100.48 | 0.22 | 0.22 | 99.79 | 100.92 | 99.135 | 2672153 |
| 1730154900 | 100.26 | 1.25 | 1.26 | 99.15 | 101.11 | 98.8 | 1305956 |
| 1729895700 | 99.01 | -0.52 | -0.52 | 99.72 | 100.7 | 98.88 | 1325159 |
| 1729809300 | 99.53 | -0.71 | -0.71 | 100.96 | 101.265 | 98.91 | 1013421 |
| 1729722900 | 100.24 | -0.56 | -0.56 | 100.82 | 101.76 | 98.45 | 1321497 |
| 1729636500 | 100.8 | -1.4 | -1.37 | 101.21 | 101.48 | 99.7 | 1081514 |
| 1729550100 | 102.2 | -2.3 | -2.20 | 103.49 | 103.75 | 101.34 | 793118 |
| 1729290900 | 104.5 | 0.22 | 0.21 | 105.39 | 105.39 | 103.51 | 751903 |
| 1729204500 | 104.28 | 0.28 | 0.27 | 105.9 | 106.25 | 104.24 | 1191080 |
| 1729118100 | 104 | 0.42 | 0.41 | 105.83 | 105.95 | 103.606 | 823651 |
| 1729031700 | 103.58 | -1 | -0.96 | 105 | 107.33 | 102.95 | 2260140 |
| 1728945300 | 104.58 | 2.75 | 2.70 | 102.5 | 104.76 | 101.59 | 1230314 |
| 1728686100 | 101.83 | 0.33 | 0.33 | 99.75 | 101.925 | 99.75 | 919130 |
| 1728599700 | 101.5 | -0.66 | -0.65 | 100.39 | 101.68 | 99.26 | 871648 |
| 1728513300 | 102.16 | 1.75 | 1.74 | 100.14 | 102.22 | 100.04 | 791085 |
| 1728426900 | 100.41 | 0.05 | 0.05 | 100.34 | 101.16 | 99.05 | 996123 |
| 1728340500 | 100.36 | -1.64 | -1.61 | 101.1 | 101.45 | 99.48 | 839019 |
| 1728081300 | 102 | 0.32 | 0.31 | 103.37 | 103.84 | 101.04 | 978072 |
| 1727994900 | 101.68 | -0.47 | -0.46 | 101.8 | 102.59 | 100.19 | 1208539 |
| 1727908500 | 102.15 | 2.37 | 2.38 | 100.83 | 103.07 | 100.31 | 958777 |
| 1727822100 | 99.78 | -3.52 | -3.41 | 101.55 | 102.45 | 99.26 | 1911609 |
| 1727735700 | 103.3 | -0.3 | -0.29 | 102.53 | 103.995 | 101.67 | 1229910 |
| 1727476500 | 103.6 | -1.36 | -1.30 | 105.53 | 105.54 | 103.06 | 1114363 |
| 1727390100 | 104.96 | 2.47 | 2.41 | 106.27 | 106.27 | 101.5 | 2480319 |
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
