Premium
Q E P Company Inc (QX) (QEPC)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 5.12195121951 | 41 | 44.99 | 41 | 3803 | 43.7934843 | CS |
| 4 | 5.795 | 15.534110709 | 37.305 | 44.99 | 34.54 | 5274 | 40.98165323 | CS |
| 12 | 8.35 | 24.0287769784 | 34.75 | 44.99 | 33.46 | 3089 | 38.87674787 | CS |
| 26 | 9.55 | 28.4649776453 | 33.55 | 44.99 | 29 | 2204 | 37.41978557 | CS |
| 52 | 24.07 | 126.484498161 | 19.03 | 44.99 | 19.03 | 2547 | 31.1821397 | CS |
| 156 | 22.16 | 105.82617001 | 20.94 | 44.99 | 11.15 | 2090 | 24.67234875 | CS |
| 260 | 26.9 | 166.049382716 | 16.2 | 44.99 | 5.03 | 1795 | 23.09824878 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 43.1 | -1.35 | -3.04 | 44.03 | 44.03 | 43.1 | 945 |
| 1738362000 | 44.45 | 0.67 | 1.52 | 42.25 | 44.99 | 42.16 | 7745 |
| 1738276080 | 43.785 | -0.08 | -0.17 | 42.06 | 43.87 | 42.06 | 2417 |
| 1738189740 | 43.86 | 0.37 | 0.85 | 43.86 | 43.86 | 43.86 | 699 |
| 1738103280 | 43.49 | 1.74 | 4.16 | 41.2625 | 43.93 | 41.1 | 6638 |
| 1738016820 | 41.7525 | -0.75 | -1.76 | 41 | 42.5 | 41 | 1517 |
| 1737757440 | 42.5 | 0.69 | 1.65 | 41.5 | 42.69 | 40.32 | 4332 |
| 1737671220 | 41.81 | 1.13 | 2.78 | 41.18 | 42.99 | 41.18 | 21743 |
| 1737584640 | 40.6775 | -0.32 | -0.79 | 40.93 | 41 | 40.25 | 3872 |
| 1737498540 | 41 | 1.04 | 2.60 | 39.98 | 41.3294 | 39.6 | 6757 |
| 1737152880 | 39.96 | -0.04 | -0.10 | 41 | 41 | 38.96 | 4407 |
| 1737066420 | 40 | -0.86 | -2.10 | 40.95 | 41.85 | 38.71 | 8310 |
| 1736979720 | 40.86 | 1.84 | 4.72 | 40.455 | 40.86 | 38.54 | 1776 |
| 1736893380 | 39.02 | 3.51 | 9.88 | 36.995 | 41 | 36.5 | 19291 |
| 1736806800 | 35.51 | -0.27 | -0.75 | 35.79 | 36.62 | 35.5 | 1155 |
| 1736547720 | 35.7775 | -0.22 | -0.62 | 35.66 | 36.75 | 35.5 | 2162 |
| 1736375340 | 36 | -0.96 | -2.60 | 36 | 36 | 36 | 523 |
| 1736288940 | 36.96 | -0.29 | -0.78 | 34.54 | 36.96 | 34.54 | 646 |
| 1736202360 | 37.25 | 0 | 0.00 | 37.305 | 37.5 | 37.24 | 941 |
| 1735942980 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 34.88 | 4128 |
| 1735856700 | 37.25 | 0.27 | 0.73 | 35.79 | 37.25 | 35.78 | 1700 |
| 1735683960 | 36.98 | -0.02 | -0.05 | 36.98 | 36.98 | 36.98 | 304 |
| 1735597740 | 37 | 0.5 | 1.37 | 36.98 | 37 | 35.8 | 1640 |
| 1735338000 | 36.5 | 0.75 | 2.10 | 36.14 | 36.5 | 36.14 | 900 |
| 1735252020 | 35.75 | 0.17 | 0.48 | 36.88 | 36.88 | 35.61 | 1396 |
| 1735078200 | 35.58 | 0.43 | 1.22 | 35.4125 | 35.58 | 35.4125 | 1243 |
| 1734992400 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1734733200 | 35.15 | -1.29 | -3.54 | 35.15 | 36.99 | 35.15 | 730 |
| 1734646800 | 36.44 | 0 | 0.00 | 35.11 | 36.44 | 35.11 | 974 |
| 1734560940 | 36.44 | -0.06 | -0.16 | 35.26 | 36.44 | 35.2 | 1650 |
| 1734474360 | 36.5 | -0.74 | -1.99 | 36.5 | 36.5 | 36.5 | 764 |
| 1734388140 | 37.24 | 0.7 | 1.92 | 36.7 | 37.24 | 36.5 | 2644 |
| 1734128940 | 36.54 | 1.79 | 5.15 | 35 | 36.54 | 35 | 7328 |
| 1734042480 | 34.75 | 0.02 | 0.06 | 34.06 | 34.75 | 34.06 | 311 |
| 1733955600 | 34.73 | 0 | 0.00 | 34.73 | 34.73 | 34.73 | 0 |
| 1733869200 | 34.73 | 0.63 | 1.85 | 34.49 | 34.73 | 34.49 | 1340 |
| 1733782800 | 34.1 | -0.19 | -0.54 | 34.06 | 34.1 | 34.06 | 296 |
| 1733523780 | 34.285 | 0 | 0.00 | 34.285 | 34.285 | 34.285 | 0 |
| 1733437380 | 34.285 | 0 | 0.00 | 34.285 | 34.285 | 34.285 | 0 |
| 1733350980 | 34.285 | 0.28 | 0.84 | 34.05 | 34.285 | 34.05 | 740 |
| 1733264700 | 34 | -0.05 | -0.15 | 34.2475 | 34.99 | 34 | 1639 |
| 1733178180 | 34.05 | -0.22 | -0.63 | 34.1 | 34.1 | 33.6 | 4995 |
| 1732919340 | 34.265 | 0 | 0.00 | 34.265 | 34.265 | 34.265 | 0 |
| 1732746540 | 34.265 | 0.27 | 0.78 | 34.05 | 34.265 | 34.05 | 2600 |
| 1732660140 | 34 | -0.57 | -1.65 | 34.25 | 34.25 | 34 | 2274 |
| 1732573560 | 34.57 | -0.18 | -0.52 | 34 | 34.8 | 34 | 1530 |
| 1732314000 | 34.75 | 0.32 | 0.92 | 33.99 | 34.75 | 33.98 | 625 |
| 1732227900 | 34.4325 | 0.89 | 2.66 | 33.54 | 34.4325 | 33.54 | 768 |
| 1732141740 | 33.54 | -0.13 | -0.39 | 33.97 | 34 | 33.52 | 3997 |
| 1732054800 | 33.67 | 0.07 | 0.21 | 33.6475 | 33.69 | 33.6475 | 303 |
| 1731968640 | 33.6 | -1.15 | -3.31 | 33.53 | 34.24 | 33.509999 | 1523 |
| 1731709200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731622800 | 34.75 | -0.21 | -0.60 | 33.76 | 34.75 | 33.76 | 2325 |
| 1731536760 | 34.96 | -0.02 | -0.06 | 33.46 | 34.96 | 33.46 | 792 |
| 1731450480 | 34.98 | 0.48 | 1.39 | 33.46 | 34.98 | 33.46 | 2100 |
| 1731363600 | 34.5 | -0.25 | -0.72 | 34.75 | 34.75 | 34.5 | 2847 |
| 1731104940 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731018540 | 34.75 | 0.25 | 0.72 | 34.75 | 34.75 | 34.75 | 806 |
| 1730931600 | 34.5 | 0 | 0.00 | 34.5 | 34.6225 | 34.5 | 2425 |
| 1730845680 | 34.5 | -1 | -2.82 | 34.1 | 35.98 | 34.06 | 1179 |
| 1730759160 | 35.5 | 0.5 | 1.43 | 35 | 35.5 | 33.93 | 1200 |
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
