Premium
Qorvo Inc (2QO)
TG
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 | 13.96 | 19.1652937946 | 72.84 | 86.8 | 72 | 904 | 81.27736391 | DE |
| 4 | 18.4 | 26.9005847953 | 68.4 | 86.8 | 67.33 | 1083 | 71.70962888 | DE |
| 12 | 20.28 | 30.4870715574 | 66.52 | 86.8 | 61.9 | 739 | 68.58632622 | DE |
| 26 | -28.42 | -24.6658566221 | 115.22 | 115.22 | 61.9 | 427 | 73.08599529 | DE |
| 52 | -11.43 | -11.6359564288 | 98.23 | 120 | 61.9 | 345 | 84.91401502 | DE |
| 156 | -31.1 | -26.3782866836 | 117.9 | 126.4 | 61.9 | 168 | 88.73045224 | DE |
| 260 | -19.2 | -18.1132075472 | 106 | 171.15 | 61.9 | 126 | 96.8794976 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 83.819999 | -0.38 | -0.45 | 84.27 | 84.88 | 83.68 | 385 |
| 1737494820 | 84.2 | 2.61 | 3.20 | 83 | 85.28 | 82.41 | 1030 |
| 1737408420 | 81.59 | 0.5 | 0.62 | 81.89 | 82.02 | 81.05 | 476 |
| 1737149220 | 81.09 | 9.09 | 12.63 | 76.41 | 81.12 | 75.36 | 2230 |
| 1737062820 | 72 | -0.43 | -0.59 | 72.84 | 74.599999 | 72 | 401 |
| 1736976420 | 72.43 | 2.37 | 3.38 | 71.09 | 72.43 | 71.09 | 98 |
| 1736890020 | 70.06 | -0.12 | -0.17 | 70.06 | 70.06 | 70.06 | 1 |
| 1736803620 | 70.18 | -0.28 | -0.40 | 69.72 | 70.18 | 69.72 | 704 |
| 1736544420 | 70.459999 | -0.68 | -0.96 | 70.26 | 70.75 | 70.26 | 132 |
| 1736458020 | 71.14 | 0.79 | 1.12 | 70.8 | 71.14 | 70.39 | 22 |
| 1736371620 | 70.349999 | 1.48 | 2.15 | 71.68 | 71.68 | 70.349999 | 1820 |
| 1736285220 | 68.87 | 0 | 0.00 | 68.87 | 68.87 | 68.87 | 0 |
| 1736198820 | 68.87 | 0.03 | 0.04 | 68.92 | 68.92 | 68.2 | 62 |
| 1735939620 | 68.84 | 1.43 | 2.12 | 67.65 | 68.84 | 67.5 | 1827 |
| 1735853220 | 67.41 | 0.08 | 0.12 | 68.02 | 68.5 | 67.41 | 7518 |
| 1735594020 | 67.33 | -1.53 | -2.22 | 67.959999 | 68.61 | 67.33 | 51 |
| 1735334820 | 68.86 | 0.62 | 0.91 | 68.4 | 68.86 | 68.16 | 575 |
| 1734989220 | 68.239999 | 0.12 | 0.18 | 68.7 | 69.709999 | 68.239999 | 321 |
| 1734730020 | 68.12 | 1.84 | 2.78 | 64.67 | 68.25 | 64.67 | 1000 |
| 1734643620 | 66.28 | -1.22 | -1.81 | 65.769999 | 66.72 | 65.769999 | 363 |
| 1734557220 | 67.5 | -0.13 | -0.19 | 67.5 | 67.5 | 67.5 | 5 |
| 1734470820 | 67.63 | 0.55 | 0.82 | 66.51 | 67.63 | 66.51 | 655 |
| 1734384420 | 67.08 | 1.94 | 2.98 | 66.019999 | 67.34 | 65.87 | 589 |
| 1734125220 | 65.14 | -1.04 | -1.57 | 66.54 | 66.54 | 65.14 | 1051 |
| 1734038820 | 66.18 | 0.43 | 0.65 | 65.5 | 66.18 | 65.05 | 948 |
| 1733952420 | 65.75 | 0.39 | 0.60 | 65.51 | 65.989999 | 65.51 | 355 |
| 1733866020 | 65.36 | -0.28 | -0.43 | 66.28 | 66.48 | 65.36 | 533 |
| 1733779620 | 65.64 | 3.02 | 4.82 | 62.98 | 66.8 | 62.98 | 620 |
| 1733520420 | 62.62 | -2.52 | -3.87 | 64.66 | 64.66 | 62.62 | 48 |
| 1733434020 | 65.14 | -1.71 | -2.56 | 66.06 | 66.379999 | 65.14 | 3185 |
| 1733347620 | 66.849999 | -0.41 | -0.61 | 67.069998 | 67.599999 | 66.72 | 231 |
| 1733261220 | 67.26 | -0.75 | -1.10 | 67.94 | 68.239999 | 66.5 | 2594 |
| 1733174820 | 68.01 | 3.32 | 5.13 | 65.29 | 68.01 | 65.29 | 3784 |
| 1732915620 | 64.69 | -0.02 | -0.03 | 64.69 | 64.69 | 64.69 | 94 |
| 1732829220 | 64.709998 | 0.05 | 0.08 | 64.709998 | 64.709998 | 64.709998 | 20 |
| 1732742820 | 64.66 | -0.57 | -0.87 | 64.269999 | 64.66 | 64.09 | 34 |
| 1732656420 | 65.23 | -1.7 | -2.54 | 66.129999 | 66.129999 | 65.23 | 19 |
| 1732570020 | 66.93 | 2.4 | 3.72 | 66.06 | 66.93 | 66.06 | 106 |
| 1732310820 | 64.53 | 0.67 | 1.05 | 65 | 65 | 64.53 | 65 |
| 1732224420 | 63.86 | 1.72 | 2.77 | 62.52 | 63.86 | 62.52 | 68 |
| 1732138020 | 62.14 | -0.13 | -0.21 | 62.49 | 63.91 | 62.14 | 165 |
| 1732051620 | 62.27 | -0.11 | -0.18 | 62.42 | 62.42 | 62.27 | 66 |
| 1731965220 | 62.38 | -0.54 | -0.86 | 62.42 | 62.42 | 62.18 | 41 |
| 1731705960 | 62.92 | 0.52 | 0.83 | 62.1 | 63.09 | 62.09 | 209 |
| 1731619560 | 62.4 | -0.19 | -0.30 | 62.4 | 62.4 | 62.4 | 100 |
| 1731533160 | 62.59 | -0.98 | -1.54 | 62.67 | 63 | 61.9 | 823 |
| 1731446820 | 63.57 | -0.77 | -1.20 | 64.29 | 64.98 | 63.57 | 522 |
| 1731360420 | 64.34 | -1.43 | -2.17 | 66.25 | 66.25 | 63.68 | 482 |
| 1731101220 | 65.769999 | -1.1 | -1.64 | 66.25 | 66.629999 | 65.769999 | 146 |
| 1731014760 | 66.87 | -0.81 | -1.20 | 67.38 | 68.069999 | 66.64 | 573 |
| 1730928360 | 67.68 | 2.24 | 3.42 | 67.62 | 69.11 | 67.62 | 217 |
| 1730841960 | 65.44 | -0.66 | -1.00 | 65.36 | 65.8 | 65.31 | 859 |
| 1730755560 | 66.099999 | -0.09 | -0.14 | 65.87 | 66.22 | 65.12 | 162 |
| 1730496360 | 66.19 | 0.58 | 0.88 | 65.67 | 67.37 | 65.5 | 538 |
| 1730409960 | 65.61 | -1.39 | -2.07 | 66.519999 | 67.78 | 65.04 | 985 |
| 1730323560 | 67 | -13.57 | -16.84 | 77.989999 | 77.989999 | 67 | 2890 |
| 1730237160 | 80.569999 | -11.05 | -12.06 | 92.66 | 92.66 | 80.569999 | 155 |
| 1730150760 | 91.62 | -0.1 | -0.11 | 91.62 | 91.62 | 91.62 | 88 |
| 1729888020 | 91.72 | -1.47 | -1.58 | 91.72 | 91.72 | 91.72 | 28 |
| 1729801560 | 93.19 | -0.64 | -0.68 | 93.19 | 93.19 | 93.19 | 1 |
| 1729715160 | 93.83 | 1.41 | 1.53 | 93.83 | 93.83 | 93.83 | 2 |
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
