Premium
Quantumscape Corp (QS)
NYSE
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 | 0.45 | 9.45378151261 | 4.76 | 5.87 | 4.71 | 22947088 | 5.01894933 | CS |
| 4 | -0.17 | -3.15985130112 | 5.38 | 5.87 | 4.71 | 15707560 | 5.05982827 | CS |
| 12 | -0.756 | -12.6718069058 | 5.966 | 7.03 | 4.65 | 11813333 | 5.28999739 | CS |
| 26 | 0.28 | 5.67951318458 | 4.93 | 9.52 | 4.65 | 10392818 | 6.04271355 | CS |
| 52 | -1.89 | -26.6197183099 | 7.1 | 10.03 | 4.65 | 9183478 | 6.38797693 | CS |
| 156 | -19.1 | -78.5684903332 | 24.31 | 24.97 | 4.65 | 7657744 | 8.82160542 | CS |
| 260 | -4.73 | -47.5855130785 | 9.94 | 132.73 | 4.65 | 8827415 | 21.99707657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 5.16 | 0.12 | 2.38 | 5.03 | 5.285 | 5.015 | 10583146 |
| 1732232400 | 5.04 | -0.03 | -0.59 | 5.12 | 5.14 | 4.96 | 7917332 |
| 1732146000 | 5.07 | 0.12 | 2.42 | 4.96 | 5.1699 | 4.875 | 10086202 |
| 1732059600 | 4.95 | 0.22 | 4.65 | 4.74 | 5 | 4.67 | 9966097 |
| 1731973200 | 4.73 | -0.01 | -0.21 | 4.74 | 4.825 | 4.65 | 9507620 |
| 1731714000 | 4.74 | -0.11 | -2.27 | 4.85 | 4.85 | 4.72 | 8790657 |
| 1731627600 | 4.85 | -0.03 | -0.61 | 4.9 | 5.0599999 | 4.83 | 9529516 |
| 1731541200 | 4.88 | 0.04 | 0.83 | 4.88 | 5.17 | 4.84 | 16358796 |
| 1731454800 | 4.84 | -0.21 | -4.16 | 4.98 | 4.98 | 4.8 | 12076675 |
| 1731368400 | 5.05 | 0.03 | 0.60 | 5.05 | 5.07 | 4.88 | 13579547 |
| 1731109200 | 5.0199999 | 0.03 | 0.60 | 4.95 | 5.03 | 4.845 | 13783625 |
| 1731022800 | 4.99 | -0.05 | -0.99 | 5.07 | 5.125 | 4.93 | 12873878 |
| 1730936400 | 5.04 | -0.16 | -3.08 | 5.19 | 5.19 | 4.97 | 11235210 |
| 1730850000 | 5.2 | 0.11 | 2.16 | 5.07 | 5.26 | 4.975 | 8003841 |
| 1730763600 | 5.09 | -0.03 | -0.59 | 5.15 | 5.26 | 5.0599999 | 7706567 |
| 1730500800 | 5.12 | -0.03 | -0.58 | 5.18 | 5.41 | 5.11 | 10346174 |
| 1730414400 | 5.15 | -0.17 | -3.20 | 5.32 | 5.365 | 5.12 | 9697846 |
| 1730328000 | 5.32 | -0.13 | -2.39 | 5.38 | 5.5199999 | 5.3099999 | 10279057 |
| 1730241600 | 5.45 | -0.24 | -4.22 | 5.61 | 5.63 | 5.43 | 9987525 |
| 1730155200 | 5.69 | -0.5 | -8.08 | 6.23 | 6.3 | 5.61 | 21448382 |
| 1729896000 | 6.19 | -0.31 | -4.77 | 6.55 | 6.551 | 5.96 | 20610797 |
| 1729809600 | 6.5 | 1.32 | 25.48 | 6.13 | 7.03 | 6.05 | 69104702 |
| 1729723200 | 5.18 | -0.12 | -2.26 | 5.3 | 5.3 | 5.08 | 9941715 |
| 1729636800 | 5.3 | 0.1 | 1.92 | 5.2 | 5.33 | 5.13 | 5572986 |
| 1729550400 | 5.2 | -0.08 | -1.52 | 5.2699999 | 5.2699999 | 5.1325 | 6277281 |
| 1729291200 | 5.28 | -0.06 | -1.12 | 5.38 | 5.415 | 5.23 | 7445539 |
| 1729204800 | 5.34 | -0.17 | -3.09 | 5.51 | 5.515 | 5.3 | 6636240 |
| 1729118400 | 5.51 | 0.02 | 0.36 | 5.53 | 5.59 | 5.44 | 3887960 |
| 1729032000 | 5.49 | -0.09 | -1.61 | 5.55 | 5.65 | 5.45 | 3587811 |
| 1728945600 | 5.58 | -0.04 | -0.71 | 5.6 | 5.61 | 5.48 | 4333130 |
| 1728686400 | 5.62 | 0.21 | 3.88 | 5.36 | 5.67 | 5.36 | 5328460 |
| 1728600000 | 5.41 | -0.05 | -0.92 | 5.37 | 5.44 | 5.315 | 3597795 |
| 1728513600 | 5.46 | -0.01 | -0.18 | 5.47 | 5.58 | 5.4201 | 3728174 |
| 1728427200 | 5.47 | -0.1 | -1.80 | 5.53 | 5.595 | 5.4 | 4612741 |
| 1728340800 | 5.57 | -0.07 | -1.24 | 5.64 | 5.6701 | 5.45 | 3743726 |
| 1728081600 | 5.64 | 0.15 | 2.73 | 5.6 | 5.6801 | 5.464 | 3047224 |
| 1727995200 | 5.49 | -0.06 | -1.08 | 5.47 | 5.535 | 5.415 | 3026086 |
| 1727908800 | 5.55 | 0.18 | 3.35 | 5.36 | 5.62 | 5.29 | 5570860 |
| 1727822400 | 5.37 | -0.38 | -6.61 | 5.72 | 5.7699999 | 5.36 | 8795030 |
| 1727736000 | 5.75 | -0.26 | -4.33 | 5.91 | 6.01 | 5.7 | 5647181 |
| 1727476800 | 6.01 | 0.21 | 3.62 | 5.86 | 6.24 | 5.86 | 7346451 |
| 1727390400 | 5.8 | 0.15 | 2.65 | 5.78 | 5.95 | 5.64 | 5358383 |
| 1727304000 | 5.65 | -0.12 | -2.08 | 5.74 | 5.75 | 5.64 | 4106017 |
| 1727217600 | 5.7699999 | 0.07 | 1.23 | 5.79 | 5.9 | 5.67 | 4524902 |
| 1727131200 | 5.7 | -0.13 | -2.23 | 5.85 | 5.87 | 5.65 | 4146829 |
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
