Premium
Qt Group Plc (2QT)
TG
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 | 7.8 | 9.65346534653 | 80.8 | 89 | 78.15 | 256 | 82.28785145 | DE |
| 4 | 12.85 | 16.9636963696 | 75.75 | 89 | 74.05 | 191 | 79.40841125 | DE |
| 12 | 21.3 | 31.6493313522 | 67.3 | 89 | 63.6 | 592 | 71.38418321 | DE |
| 26 | -4.15 | -4.474393531 | 92.75 | 95.75 | 63.6 | 408 | 73.33434352 | DE |
| 52 | 21.84 | 32.7142001198 | 66.76 | 95.75 | 63.6 | 286 | 74.5168896 | DE |
| 156 | -11.6 | -11.5768463074 | 100.2 | 131.15 | 42 | 199 | 72.79681204 | DE |
| 260 | -59 | -39.972899729 | 147.6 | 147.6 | 42 | 174 | 72.90546208 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 88.8 | -0.2 | -0.22 | 86.9 | 88.8 | 86.9 | 289 |
| 1739482020 | 89 | 10.15 | 12.87 | 88 | 89 | 87.1 | 431 |
| 1739395620 | 78.849999 | 0.05 | 0.06 | 79.4 | 79.4 | 78.849999 | 149 |
| 1739309220 | 78.8 | 0.3 | 0.38 | 78.849999 | 78.849999 | 78.8 | 226 |
| 1739222820 | 78.5 | -1.4 | -1.75 | 78.849999 | 79.3 | 78.15 | 329 |
| 1738963620 | 79.9 | 0.35 | 0.44 | 80.8 | 80.8 | 79.75 | 145 |
| 1738877220 | 79.55 | 0 | 0.00 | 79.55 | 79.55 | 79.55 | 0 |
| 1738790820 | 79.55 | 0.25 | 0.32 | 79.3 | 79.55 | 78.25 | 599 |
| 1738704420 | 79.3 | 1.4 | 1.80 | 78.25 | 79.3 | 78.25 | 86 |
| 1738618020 | 77.9 | -0.4 | -0.51 | 76.65 | 77.9 | 76.65 | 31 |
| 1738358820 | 78.3 | -1.8 | -2.25 | 78.3 | 78.3 | 78.3 | 262 |
| 1738272420 | 80.099999 | 1.5 | 1.91 | 80.099999 | 80.099999 | 80.099999 | 50 |
| 1738186020 | 78.599999 | 0.45 | 0.58 | 77.849999 | 78.9 | 77.849999 | 138 |
| 1738099620 | 78.15 | 2.65 | 3.51 | 78.5 | 78.5 | 78.15 | 163 |
| 1738013220 | 75.5 | -2.1 | -2.71 | 77 | 77 | 75.5 | 65 |
| 1737754020 | 77.599999 | 0.55 | 0.71 | 77.599999 | 77.599999 | 77.599999 | 1 |
| 1737667620 | 77.05 | 0.15 | 0.20 | 78.2 | 78.2 | 77.05 | 197 |
| 1737581220 | 76.9 | 2.85 | 3.85 | 76.55 | 76.9 | 76.55 | 265 |
| 1737494820 | 74.05 | -2.45 | -3.20 | 74.05 | 74.05 | 74.05 | 89 |
| 1737408420 | 76.5 | 0.75 | 0.99 | 77.05 | 77.05 | 76.5 | 274 |
| 1737149220 | 75.75 | 0.3 | 0.40 | 75.75 | 75.75 | 75.75 | 132 |
| 1737062820 | 75.45 | 2.55 | 3.50 | 75.4 | 75.45 | 75.099999 | 4335 |
| 1736976420 | 72.9 | 0.7 | 0.97 | 72.75 | 72.9 | 72.55 | 11 |
| 1736890020 | 72.2 | 1.75 | 2.48 | 71.599999 | 72.8 | 71.599999 | 1838 |
| 1736803620 | 70.45 | -1.4 | -1.95 | 70.45 | 70.45 | 70.45 | 55 |
| 1736544420 | 71.849999 | -0.2 | -0.28 | 73 | 73.099999 | 71.849999 | 3851 |
| 1736458020 | 72.05 | 0.1 | 0.14 | 71.45 | 72.5 | 71.45 | 190 |
| 1736371620 | 71.95 | -2.3 | -3.10 | 74.5 | 74.5 | 71.95 | 132 |
| 1736285220 | 74.25 | 3.15 | 4.43 | 71.849999 | 74.25 | 71.849999 | 108 |
| 1736198820 | 71.099999 | 2.6 | 3.80 | 69.4 | 71.099999 | 69.4 | 339 |
| 1735939620 | 68.5 | -1.05 | -1.51 | 70 | 70 | 63.6 | 7057 |
| 1735853220 | 69.55 | 2.3 | 3.42 | 68.55 | 69.9 | 68.55 | 145 |
| 1735594020 | 67.25 | -0.4 | -0.59 | 67.7 | 67.7 | 67.25 | 15 |
| 1735334820 | 67.65 | 1.45 | 2.19 | 68.05 | 68.05 | 67.65 | 112 |
| 1734989220 | 66.2 | 0.2 | 0.30 | 66.2 | 66.45 | 66.2 | 124 |
| 1734730020 | 66 | -0.15 | -0.23 | 65.599999 | 66 | 65.599999 | 17 |
| 1734643620 | 66.15 | 0.65 | 0.99 | 65 | 66.15 | 64.95 | 579 |
| 1734557220 | 65.5 | -2.5 | -3.68 | 67 | 67.15 | 65.5 | 1153 |
| 1734470820 | 68 | -0.75 | -1.09 | 69 | 69 | 68 | 1019 |
| 1734384420 | 68.75 | -1.25 | -1.79 | 69.65 | 69.65 | 68.3 | 2091 |
| 1734125220 | 70 | 0.55 | 0.79 | 69.45 | 70 | 69.05 | 425 |
| 1734038820 | 69.45 | -1.6 | -2.25 | 69.9 | 69.9 | 69.45 | 720 |
| 1733952420 | 71.05 | -1.2 | -1.66 | 71.599999 | 71.599999 | 70.65 | 1140 |
| 1733866020 | 72.25 | 0.2 | 0.28 | 72.099999 | 72.25 | 72.099999 | 12 |
| 1733779620 | 72.05 | 0.5 | 0.70 | 72.15 | 72.15 | 72.05 | 30 |
| 1733520420 | 71.55 | 0.3 | 0.42 | 71.849999 | 71.95 | 71.55 | 95 |
| 1733434020 | 71.25 | 0.75 | 1.06 | 71.099999 | 71.65 | 71.099999 | 348 |
| 1733347620 | 70.5 | 1.4 | 2.03 | 70.5 | 70.5 | 70.5 | 8 |
| 1733261220 | 69.099999 | 0.1 | 0.14 | 69.099999 | 69.599999 | 69.099999 | 185 |
| 1733174820 | 69 | 0.95 | 1.40 | 68 | 69 | 68 | 273 |
| 1732915620 | 68.05 | -0.95 | -1.38 | 68.05 | 68.05 | 68.05 | 45 |
| 1732829220 | 69 | 1.45 | 2.15 | 69 | 69 | 69 | 20 |
| 1732742820 | 67.55 | -0.65 | -0.95 | 67.65 | 67.65 | 67.55 | 690 |
| 1732656420 | 68.2 | -1.5 | -2.15 | 67.849999 | 68.599999 | 67.849999 | 1048 |
| 1732570020 | 69.7 | 2.4 | 3.57 | 67.2 | 69.7 | 67.2 | 182 |
| 1732310820 | 67.3 | 0.1 | 0.15 | 67.3 | 67.3 | 67.3 | 6 |
| 1732224420 | 67.2 | 0.55 | 0.83 | 66.099999 | 67.2 | 65.75 | 1610 |
| 1732138020 | 66.65 | -1 | -1.48 | 67.8 | 67.8 | 66.55 | 1163 |
| 1732051620 | 67.65 | 0.75 | 1.12 | 66.9 | 67.65 | 66.9 | 467 |
| 1731965220 | 66.9 | -1.65 | -2.41 | 68.849999 | 68.849999 | 66.9 | 2251 |
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
