Premium
Quantumscape Corp (QS)
NYSE
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 | -0.075 | -1.43129770992 | 5.24 | 5.62 | 5.05 | 15352454 | 5.34503051 | CS |
| 4 | -0.055 | -1.05363984674 | 5.22 | 5.62 | 4.67 | 13761863 | 5.1073216 | CS |
| 12 | -0.005 | -0.0967117988395 | 5.17 | 6.94 | 4.67 | 16579598 | 5.32656147 | CS |
| 26 | -0.705 | -12.0102214651 | 5.87 | 7.03 | 4.65 | 11695782 | 5.40262999 | CS |
| 52 | -1.335 | -20.5384615385 | 6.5 | 9.52 | 4.65 | 9752189 | 5.83213063 | CS |
| 156 | -10.125 | -66.2197514716 | 15.29 | 22.21 | 4.65 | 8059640 | 7.93469889 | CS |
| 260 | -4.775 | -48.0382293763 | 9.94 | 132.73 | 4.65 | 9085314 | 20.98862452 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 5.18 | -0.15 | -2.81 | 5.35 | 5.42 | 5.09 | 15085304 |
| 1740094800 | 5.33 | 0.13 | 2.50 | 5.18 | 5.35 | 5.05 | 11602071 |
| 1740008400 | 5.2 | -0.34 | -6.14 | 5.41 | 5.46 | 5.2 | 14013555 |
| 1739922000 | 5.54 | 0.31 | 5.93 | 5.23 | 5.62 | 5.08 | 20400759 |
| 1739576400 | 5.23 | 0.06 | 1.16 | 5.24 | 5.49 | 5.18 | 15392330 |
| 1739490000 | 5.17 | 0.34 | 7.04 | 4.94 | 5.3589 | 4.94 | 30899211 |
| 1739403600 | 4.83 | 0.07 | 1.47 | 4.7699999 | 4.97 | 4.67 | 21198564 |
| 1739317200 | 4.76 | -0.25 | -4.99 | 4.97 | 5.01 | 4.76 | 14877749 |
| 1739230800 | 5.01 | 0.07 | 1.42 | 4.99 | 5.05 | 4.92 | 9469077 |
| 1738971600 | 4.94 | -0.07 | -1.40 | 5.0599999 | 5.0599999 | 4.87 | 12381378 |
| 1738885200 | 5.01 | 0.02 | 0.40 | 5.01 | 5.15 | 4.98 | 12249651 |
| 1738798800 | 4.99 | -0.08 | -1.58 | 5.08 | 5.11 | 4.98 | 8108163 |
| 1738712400 | 5.07 | 0.1 | 2.01 | 4.99 | 5.1352 | 4.9348 | 8730989 |
| 1738626000 | 4.97 | -0.2 | -3.87 | 4.97 | 5.08 | 4.92 | 16287039 |
| 1738366800 | 5.17 | -0.03 | -0.58 | 5.25 | 5.57 | 5.085 | 16878159 |
| 1738280400 | 5.2 | 0.1 | 1.96 | 5.12 | 5.3 | 5.12 | 8160340 |
| 1738194000 | 5.1 | -0.03 | -0.58 | 5.11 | 5.19 | 4.99 | 9445551 |
| 1738107600 | 5.13 | 0.06 | 1.18 | 5.05 | 5.13 | 4.929 | 8382164 |
| 1738021200 | 5.07 | -0.09 | -1.74 | 5.08 | 5.18 | 4.94 | 13815707 |
| 1737762000 | 5.16 | 0.13 | 2.58 | 5.22 | 5.32 | 5.13 | 10436273 |
| 1737675600 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737589200 | 5.03 | -0.09 | -1.76 | 5.1 | 5.12 | 5.0199999 | 10976523 |
| 1737502800 | 5.12 | -0.1 | -1.92 | 5.26 | 5.33 | 5.07 | 13455003 |
| 1737157200 | 5.22 | -0.04 | -0.76 | 5.3 | 5.5 | 5.2 | 12685271 |
| 1737070800 | 5.26 | -0.05 | -0.94 | 5.34 | 5.48 | 5.21 | 13287022 |
| 1736984400 | 5.3099999 | 0.06 | 1.14 | 5.47 | 5.765 | 5.225 | 19667371 |
| 1736898000 | 5.25 | -0.14 | -2.60 | 5.5199999 | 5.6 | 5.16 | 17682357 |
| 1736811600 | 5.39 | -0.22 | -3.92 | 5.42 | 5.45 | 5.19 | 20146000 |
| 1736552400 | 5.61 | -0.11 | -1.92 | 5.6 | 5.7199 | 5.42 | 14568977 |
| 1736379600 | 5.72 | -0.57 | -9.06 | 6.05 | 6.08 | 5.5599999 | 25735441 |
| 1736293200 | 6.29 | -0.29 | -4.41 | 6.6 | 6.94 | 6.24 | 21987121 |
| 1736206800 | 6.58 | 0.58 | 9.67 | 6.35 | 6.87 | 6.17 | 35558150 |
| 1735947600 | 6 | 0.46 | 8.30 | 5.57 | 6.09 | 5.45 | 23602434 |
| 1735861200 | 5.54 | 0.35 | 6.74 | 5.28 | 5.67 | 5.195 | 19536428 |
| 1735688400 | 5.19 | -0.3 | -5.46 | 5.53 | 5.61 | 5.14 | 17850094 |
| 1735602000 | 5.49 | -0.46 | -7.73 | 5.8099999 | 5.88 | 5.42 | 20024360 |
| 1735342800 | 5.95 | -0.19 | -3.09 | 6.2 | 6.375 | 5.765 | 28656741 |
| 1735256400 | 6.14 | 0.77 | 14.34 | 5.35 | 6.17 | 5.24 | 36143952 |
| 1735077840 | 5.37 | 0.22 | 4.27 | 5.19 | 5.42 | 5.15 | 8859012 |
| 1734997200 | 5.15 | 0.13 | 2.59 | 5.09 | 5.1849999 | 5.01 | 11233114 |
| 1734738000 | 5.0199999 | 0.29 | 6.13 | 4.75 | 5.25 | 4.68 | 23552271 |
| 1734651600 | 4.73 | -0.35 | -6.89 | 5.11 | 5.2573 | 4.72 | 26067303 |
| 1734565200 | 5.08 | -0.23 | -4.33 | 5.29 | 5.87 | 5.0199999 | 38473342 |
| 1734478800 | 5.3099999 | 0.34 | 6.84 | 4.97 | 5.35 | 4.94 | 19084219 |
| 1734392400 | 4.97 | 0.08 | 1.64 | 4.83 | 5 | 4.71 | 9488846 |
| 1734133200 | 4.89 | -0.04 | -0.81 | 4.9 | 4.92 | 4.8 | 8428515 |
| 1734046800 | 4.93 | -0.06 | -1.20 | 4.96 | 5.039 | 4.9 | 6936988 |
| 1733960400 | 4.99 | -0.02 | -0.40 | 5.04 | 5.04 | 4.79 | 15262597 |
| 1733874000 | 5.01 | -0.23 | -4.39 | 5.26 | 5.2699999 | 4.95 | 13838779 |
| 1733787600 | 5.24 | 0.24 | 4.80 | 5.1 | 5.54 | 5.03 | 27608772 |
| 1733528400 | 5 | 0.01 | 0.20 | 5.0199999 | 5.21 | 4.915 | 15457742 |
| 1733442000 | 4.99 | 0.09 | 1.84 | 5.5199999 | 5.69 | 4.98 | 34545257 |
| 1733355600 | 4.9 | -0.11 | -2.20 | 5.0199999 | 5.0599999 | 4.9 | 9588739 |
| 1733269200 | 5.01 | -0.19 | -3.65 | 5.09 | 5.09 | 4.93 | 7770556 |
| 1733182800 | 5.2 | -0.03 | -0.57 | 5.2699999 | 5.44 | 5.0599999 | 11945905 |
| 1732917840 | 5.23 | 0.05 | 0.97 | 5.17 | 5.3099999 | 5.1498 | 6028280 |
| 1732750800 | 5.18 | 0.02 | 0.39 | 5.2 | 5.3099999 | 5.1 | 6558859 |
| 1732664400 | 5.16 | -0.19 | -3.55 | 5.22 | 5.23 | 5.09 | 9222214 |
| 1732578000 | 5.35 | 0.19 | 3.68 | 5.38 | 5.55 | 5.26 | 16349060 |
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
