Premium
Quantumscape Corp (Q2SC34)
BOV
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 | 0.1 | 1.35317997294 | 7.39 | 7.53 | 7.39 | 10 | 7.47965517 | DR |
| 4 | 0.26 | 3.59612724758 | 7.23 | 7.59 | 7 | 141 | 7.18501777 | DR |
| 12 | -2.11 | -21.9791666667 | 9.6 | 10.22 | 7 | 214 | 9.10829961 | DR |
| 26 | -4.5 | -37.5312760634 | 11.99 | 13.27 | 7 | 304 | 9.92718107 | DR |
| 52 | -1.73 | -18.7635574837 | 9.22 | 16.14 | 7 | 365 | 11.02104388 | DR |
| 156 | -17.81 | -70.395256917 | 25.3 | 25.5 | 7 | 841 | 13.65141297 | DR |
| 260 | -22.56 | -75.074875208 | 30.05 | 32.82 | 7 | 842 | 14.29474503 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1745875800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1745616600 | 7.49 | -0.04 | -0.53 | 7.5 | 7.5 | 7.49 | 19 |
| 1745530140 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1745443740 | 7.53 | 0.14 | 1.89 | 7.53 | 7.53 | 7.53 | 5 |
| 1745357400 | 7.39 | 0.25 | 3.50 | 7.39 | 7.39 | 7.39 | 5 |
| 1744925400 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1744839000 | 7.14 | -0.21 | -2.86 | 7.36 | 7.36 | 7.14 | 1001 |
| 1744752600 | 7.35 | 0.03 | 0.41 | 7.35 | 7.35 | 7.35 | 3 |
| 1744666200 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1744407000 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1744320600 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1744234200 | 7.32 | 0.32 | 4.57 | 7.3 | 7.4 | 7.3 | 142 |
| 1744147800 | 7 | -0.3 | -4.11 | 7 | 7 | 7 | 70 |
| 1744061400 | 7.3 | 0.02 | 0.27 | 7.3 | 7.3 | 7.3 | 50 |
| 1743802200 | 7.28 | -0.22 | -2.93 | 7 | 7.28 | 7 | 51 |
| 1743715800 | 7.5 | -1.38 | -15.54 | 7.23 | 7.59 | 7.23 | 61 |
| 1743629340 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1743542940 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1743456540 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1743197340 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1743110940 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1743024540 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1742938140 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1742851740 | 8.88 | 0.4 | 4.72 | 8.88 | 8.88 | 8.88 | 40 |
| 1742592600 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1742506200 | 8.48 | 0.1 | 1.19 | 8.38 | 8.48 | 8.38 | 3 |
| 1742419800 | 8.38 | -0.03 | -0.36 | 8.43 | 8.43 | 8.38 | 409 |
| 1742333400 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1742247000 | 8.41 | 0.05 | 0.60 | 8.41 | 8.41 | 8.41 | 2 |
| 1741987740 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1741901340 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1741814940 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1741728540 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1741642140 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1741382940 | 8.36 | 0.01 | 0.12 | 8.36 | 8.36 | 8.36 | 10 |
| 1741296540 | 8.35 | -0.17 | -2.00 | 8.35 | 8.35 | 8.35 | 2 |
| 1741210140 | 8.52 | -0.98 | -10.32 | 8.58 | 8.58 | 8.52 | 31 |
| 1740778200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740691800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740605400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740519000 | 9.5 | -0.12 | -1.25 | 9.51 | 9.51 | 9.5 | 20 |
| 1740432540 | 9.6199999 | -0.6 | -5.87 | 9.6199999 | 9.6199999 | 9.6199999 | 50 |
| 1740173400 | 10.22 | 0.18 | 1.79 | 10.22 | 10.22 | 10.22 | 500 |
| 1740086940 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1740000540 | 10.04 | 0.54 | 5.68 | 10.06 | 10.06 | 10.04 | 2601 |
| 1739914200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739827800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739568600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739482200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739395800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739309400 | 9.5 | -0.1 | -1.04 | 9.5 | 9.5 | 9.5 | 10 |
| 1739222940 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1738963740 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1738877340 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 5 |
| 1738791000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1738704600 | 9.6 | 0.01 | 0.10 | 9.6 | 9.6 | 9.6 | 50 |
| 1738618200 | 9.59 | -0.57 | -5.61 | 9.6199999 | 9.88 | 9.59 | 565 |
| 1738358940 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1738272540 | 10.16 | 0.27 | 2.73 | 10.31 | 10.33 | 10.16 | 151 |
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
