Premium
Qualys Inc (3L7A)
TG
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 | 7.45 | 6.54082528534 | 113.9 | 120.1 | 112.8 | 87 | 116.11215596 | DE |
| 4 | -19.15 | -13.6298932384 | 140.5 | 140.5 | 112.8 | 224 | 124.67582196 | DE |
| 12 | -12.7 | -9.474076837 | 134.05 | 143.4 | 112.8 | 163 | 129.88975603 | DE |
| 26 | 8.3 | 7.34188412207 | 113.05 | 152.65 | 109.4 | 212 | 131.17384176 | DE |
| 52 | -30.8 | -20.2431810713 | 152.15 | 162.8 | 109.1 | 154 | 130.58025586 | DE |
| 156 | -22.3 | -15.5238426732 | 143.65 | 189.4 | 109.1 | 156 | 142.22614443 | DE |
| 260 | -22.3 | -15.5238426732 | 143.65 | 189.4 | 109.1 | 156 | 142.22614443 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 120.1 | 1.65 | 1.39 | 120.1 | 120.1 | 120.1 | 3 |
| 1742333220 | 118.45 | -0.35 | -0.29 | 118.65 | 119.65 | 118.45 | 82 |
| 1742246820 | 118.8 | 3.2 | 2.77 | 114.9 | 118.9 | 114.9 | 128 |
| 1741987620 | 115.6 | 2.8 | 2.48 | 113.4 | 115.6 | 113.4 | 20 |
| 1741901220 | 112.8 | -0.8 | -0.70 | 112.8 | 112.8 | 112.8 | 10 |
| 1741814820 | 113.6 | -0.8 | -0.70 | 113.9 | 116.15 | 113 | 196 |
| 1741728420 | 114.4 | -1.75 | -1.51 | 115.05 | 115.05 | 113.85 | 92 |
| 1741642020 | 116.15 | -0.1 | -0.09 | 116.4 | 117.45 | 115.45 | 396 |
| 1741382820 | 116.25 | -4.05 | -3.37 | 119.2 | 119.2 | 116.25 | 120 |
| 1741296420 | 120.3 | -0.95 | -0.78 | 120.3 | 122 | 120.3 | 93 |
| 1741210020 | 121.25 | -0.9 | -0.74 | 122.25 | 123.35 | 121.25 | 216 |
| 1741123620 | 122.15 | -1.15 | -0.93 | 122.7 | 122.7 | 120.3 | 386 |
| 1741037220 | 123.3 | -2.65 | -2.10 | 127.45 | 128.19999 | 123.3 | 196 |
| 1740778020 | 125.95 | 0.1 | 0.08 | 125.6 | 126.2 | 125.6 | 646 |
| 1740691620 | 125.85 | -0.3 | -0.24 | 127.95 | 127.95 | 125.85 | 454 |
| 1740605220 | 126.15 | -0.2 | -0.16 | 127.95 | 127.95 | 126.15 | 112 |
| 1740518820 | 126.35 | -4 | -3.07 | 127.2 | 128.65 | 124.75 | 340 |
| 1740432420 | 130.35 | -1.3 | -0.99 | 131.15 | 131.4 | 128.75 | 229 |
| 1740173220 | 131.65 | -1.35 | -1.02 | 132.9 | 132.9 | 131.35 | 275 |
| 1740086820 | 133 | -6.65 | -4.76 | 138.65 | 138.65 | 132.9 | 156 |
| 1740000420 | 139.65 | -0.4 | -0.29 | 140.5 | 140.5 | 137 | 324 |
| 1739914020 | 140.05 | 3.05 | 2.23 | 136 | 141 | 136 | 224 |
| 1739827620 | 137 | 2.5 | 1.86 | 135.55 | 137.05 | 135.55 | 104 |
| 1739568420 | 134.5 | 1.95 | 1.47 | 135.85 | 135.85 | 133.6 | 175 |
| 1739482020 | 132.55 | 0.55 | 0.42 | 133.19999 | 134.05 | 132.1 | 141 |
| 1739395620 | 132 | -2.05 | -1.53 | 131.44999 | 132 | 131.44999 | 294 |
| 1739309220 | 134.05 | 0 | 0.00 | 134.05 | 134.05 | 134.05 | 0 |
| 1739222820 | 134.05 | 3.15 | 2.41 | 132.8 | 134.05 | 131.5 | 21 |
| 1738963620 | 130.9 | -6.65 | -4.83 | 129.9 | 136.25 | 129.85 | 228 |
| 1738877220 | 137.55 | -3 | -2.13 | 140.35 | 141.35 | 136.85 | 44 |
| 1738790820 | 140.55 | 2.15 | 1.55 | 137 | 140.55 | 137 | 295 |
| 1738704420 | 138.4 | 2.15 | 1.58 | 138.35 | 138.44999 | 137.75 | 147 |
| 1738618020 | 136.25 | 1.45 | 1.08 | 132.25 | 136.6 | 132.25 | 487 |
| 1738358820 | 134.8 | -4.65 | -3.33 | 136.5 | 136.5 | 134.8 | 54 |
| 1738272420 | 139.44999 | 0.45 | 0.32 | 139.44999 | 139.44999 | 139.44999 | 4 |
| 1738186020 | 139 | -2.45 | -1.73 | 143.4 | 143.4 | 139 | 31 |
| 1738099620 | 141.44999 | -0.05 | -0.04 | 140.94999 | 141.44999 | 140.94999 | 37 |
| 1738013220 | 141.5 | 5.9 | 4.35 | 134.44999 | 141.5 | 133 | 467 |
| 1737754020 | 135.6 | -0.55 | -0.40 | 134.15 | 135.6 | 134.15 | 66 |
| 1737667620 | 136.15 | 1.95 | 1.45 | 135.8 | 136.44999 | 134.85 | 13 |
| 1737581220 | 134.19999 | 2.2 | 1.67 | 134.5 | 134.75 | 134.19999 | 33 |
| 1737494820 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1737408420 | 132 | -0.65 | -0.49 | 132 | 132 | 132 | 8 |
| 1737149220 | 132.65 | 1.1 | 0.84 | 132.25 | 134.44999 | 132.25 | 63 |
| 1737062820 | 131.55 | -0.75 | -0.57 | 131.94999 | 133.6 | 131.55 | 208 |
| 1736976420 | 132.3 | 1.85 | 1.42 | 132.5 | 133.8 | 132.19999 | 129 |
| 1736890020 | 130.44999 | -0.35 | -0.27 | 130.1 | 130.44999 | 129.94999 | 38 |
| 1736803620 | 130.8 | 0.6 | 0.46 | 132.05 | 132.05 | 130.8 | 27 |
| 1736544420 | 130.19999 | 0.2 | 0.15 | 128.9 | 130.69999 | 128.9 | 228 |
| 1736458020 | 130 | 0.45 | 0.35 | 129.65 | 130 | 129.65 | 37 |
| 1736371620 | 129.55 | -1.45 | -1.11 | 132.15 | 132.15 | 129 | 79 |
| 1736285220 | 131 | -1.2 | -0.91 | 131.1 | 132.94999 | 131 | 144 |
| 1736198820 | 132.19999 | -4.1 | -3.01 | 138.94999 | 138.94999 | 132.19999 | 109 |
| 1735939620 | 136.3 | 0.8 | 0.59 | 134.69999 | 136.6 | 134.69999 | 33 |
| 1735853220 | 135.5 | 2.8 | 2.11 | 134.44999 | 138.85 | 134.44999 | 232 |
| 1735594020 | 132.69999 | -1.15 | -0.86 | 133.75 | 134.5 | 132.69999 | 27 |
| 1735334820 | 133.85 | -0.5 | -0.37 | 134.05 | 134.05 | 132.69999 | 93 |
| 1734989220 | 134.35 | -1.25 | -0.92 | 136.69999 | 136.69999 | 134.35 | 24 |
| 1734730020 | 135.6 | -1.6 | -1.17 | 134.69999 | 135.6 | 134.69999 | 86 |
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
