Premium
Qinetiq Group PLC (PK) (QNTQY)
USOTC
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 | 0.97 | 4.7201946472 | 20.55 | 21.52 | 20.013 | 1687 | 20.97669705 | DR |
| 4 | 0.285 | 1.34212385213 | 21.235 | 21.52 | 19.8 | 3136 | 20.91313333 | DR |
| 12 | -2.68 | -11.0743801653 | 24.2 | 24.75 | 19.8 | 2368 | 22.0252959 | DR |
| 26 | -1.68 | -7.24137931034 | 23.2 | 25.7 | 19.8 | 2112 | 22.89567857 | DR |
| 52 | 5.515 | 34.4579818807 | 16.005 | 25.7 | 15.87 | 3285 | 23.03249785 | DR |
| 156 | 5.67 | 35.7728706625 | 15.85 | 25.7 | 13.86 | 2335 | 22.50866384 | DR |
| 260 | 2.5 | 13.1440588854 | 19.02 | 25.7 | 12.63 | 1686 | 21.79354942 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 21.52 | 0.53 | 2.53 | 21.52 | 21.52 | 21.52 | 490 |
| 1735856700 | 20.99 | 0.29 | 1.40 | 21 | 21 | 20.77 | 945 |
| 1735683960 | 20.7 | -0.33 | -1.55 | 20.013 | 20.7 | 20.013 | 901 |
| 1735597740 | 21.025 | 0 | 0.00 | 20.8 | 21.025 | 20.8 | 1090 |
| 1735338000 | 21.025 | 0.29 | 1.40 | 20.55 | 21.25 | 20.55 | 3811 |
| 1735252020 | 20.735 | 0.73 | 3.68 | 19.9766 | 20.735 | 19.88 | 1158 |
| 1735078200 | 20 | -1.04 | -4.96 | 20 | 20 | 20 | 509 |
| 1734992400 | 21.0432 | 0.27 | 1.29 | 20.4738 | 21.0432 | 19.8 | 2487 |
| 1734733200 | 20.775 | 0.07 | 0.34 | 19.83 | 21.05 | 19.83 | 2093 |
| 1734646800 | 20.705 | 0.53 | 2.65 | 20.75 | 20.75 | 20.04 | 802 |
| 1734560940 | 20.17 | -0.29 | -1.42 | 20.7455 | 20.7455 | 20.17 | 1350 |
| 1734474360 | 20.46 | -0.59 | -2.78 | 20.5201 | 20.885 | 20.46 | 4595 |
| 1734388140 | 21.045 | 0.14 | 0.65 | 21.3 | 21.3 | 20.77 | 30886 |
| 1734128940 | 20.91 | -0.26 | -1.20 | 21.025 | 21.025 | 20.91 | 715 |
| 1734042480 | 21.165 | 0.27 | 1.27 | 21.165 | 21.165 | 21.165 | 1180 |
| 1733955900 | 20.9 | 0.53 | 2.60 | 21 | 21 | 20.57 | 1385 |
| 1733869200 | 20.37 | -0.71 | -3.35 | 20.655 | 20.655 | 20.37 | 1912 |
| 1733782800 | 21.075 | -0.16 | -0.75 | 21.075 | 21.075 | 21.075 | 320 |
| 1733523600 | 21.235 | -0.52 | -2.37 | 21.235 | 21.235 | 21.235 | 302 |
| 1733437380 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1733350980 | 21.75 | 0.28 | 1.32 | 21.75 | 21.75 | 21.75 | 102 |
| 1733264700 | 21.4662 | 0.43 | 2.05 | 20.66 | 21.4662 | 20.66 | 1158 |
| 1733178180 | 21.035 | -0.66 | -3.02 | 21.39 | 21.39 | 21.035 | 577 |
| 1732918200 | 21.69 | 0.09 | 0.42 | 21.3 | 21.69 | 20.52 | 2337 |
| 1732746540 | 21.6 | 0.48 | 2.27 | 21.6 | 21.6 | 21.6 | 416 |
| 1732659960 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1732573560 | 21.12 | -0.23 | -1.08 | 21.12 | 21.12 | 21.12 | 766 |
| 1732314000 | 21.35 | -0.22 | -1.00 | 21.8 | 21.8 | 21.33 | 4529 |
| 1732227900 | 21.565 | 0.87 | 4.18 | 21.16 | 21.565 | 21.16 | 1198 |
| 1732141740 | 20.7 | -0.91 | -4.21 | 21.46 | 21.462 | 20.7 | 2071 |
| 1732054800 | 21.61 | -0.34 | -1.55 | 21.18 | 21.61 | 21.18 | 1296 |
| 1731968640 | 21.95 | 0.75 | 3.54 | 21.3125 | 21.95 | 21.3125 | 959 |
| 1731709260 | 21.2 | -0.16 | -0.75 | 21.495 | 21.53 | 21.2 | 3370 |
| 1731622800 | 21.36 | -2.43 | -10.21 | 22.06 | 22.06 | 21.36 | 3716 |
| 1731536760 | 23.79 | 0.4 | 1.73 | 23.26 | 23.79 | 23.26 | 606 |
| 1731450480 | 23.385 | -0.59 | -2.44 | 23.385 | 23.385 | 23.385 | 364 |
| 1731363600 | 23.97 | 0.34 | 1.44 | 24.055 | 24.055 | 23.8083 | 6843 |
| 1731104400 | 23.63 | -0.56 | -2.31 | 23.63 | 23.78 | 23.47 | 6783 |
| 1731018540 | 24.1891 | 0.74 | 3.15 | 23.815 | 24.1891 | 23.815 | 1022 |
| 1730931600 | 23.45 | 0.11 | 0.47 | 23.45 | 23.45 | 23.45 | 1176 |
| 1730845680 | 23.34 | -0.01 | -0.04 | 23.2 | 23.34 | 23.2 | 23409 |
| 1730759160 | 23.35 | -0.68 | -2.81 | 23.35 | 23.35 | 23.35 | 1209 |
| 1730496420 | 24.025 | -0.23 | -0.95 | 24.0632 | 24.0632 | 24.025 | 394 |
| 1730409780 | 24.255 | 0.2 | 0.85 | 24.75 | 24.75 | 24.085 | 662 |
| 1730323500 | 24.05 | -0.14 | -0.58 | 24.0375 | 24.05 | 23.955 | 458 |
| 1730237280 | 24.19 | -0.23 | -0.94 | 24.19 | 24.19 | 24.19 | 430 |
| 1730150880 | 24.4201 | 0.97 | 4.14 | 24.4201 | 24.4201 | 24.4201 | 652 |
| 1729891500 | 23.45 | -0.27 | -1.14 | 23.45 | 23.45 | 23.45 | 207 |
| 1729805160 | 23.72 | -0.38 | -1.58 | 24.2 | 24.2 | 23.72 | 1198 |
| 1729718940 | 24.1 | -0.4 | -1.63 | 24.1 | 24.1 | 24.1 | 315 |
| 1729632300 | 24.5 | -0.1 | -0.41 | 24.5 | 24.5 | 24.5 | 148 |
| 1729545600 | 24.6 | -0.09 | -0.34 | 24.6 | 24.6 | 24.6 | 501 |
| 1729286400 | 24.685 | 0.59 | 2.47 | 24.685 | 24.685 | 24.685 | 389 |
| 1729200360 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1729113960 | 24.09 | 0.2 | 0.84 | 24.09 | 24.09 | 24.09 | 281 |
| 1729027680 | 23.89 | -0.41 | -1.69 | 24.35 | 24.44 | 23.8095 | 817 |
| 1728941220 | 24.3 | 0.1 | 0.41 | 24.3 | 24.3 | 24.3 | 711 |
| 1728681900 | 24.2 | 0.58 | 2.45 | 24.2 | 24.2 | 24.2 | 366 |
| 1728595200 | 23.6217 | 0 | 0.00 | 23.6217 | 23.6217 | 23.6217 | 0 |
| 1728508800 | 23.6217 | -0.62 | -2.55 | 23.6217 | 23.6217 | 23.6217 | 676 |
| 1728422400 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1728336000 | 24.24 | 0.14 | 0.58 | 24.23 | 24.24 | 24.23 | 1193 |
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
