Premium
Qualcomm Inc (QCOM34)
BOV
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 | -1.42 | -1.76529090005 | 80.44 | 84.33 | 79.02 | 5834 | 81.77516731 | DR |
| 4 | -1.53 | -1.89944134078 | 80.55 | 84.33 | 75.08 | 7380 | 81.10919876 | DR |
| 12 | -2.23 | -2.74461538462 | 81.25 | 87.28 | 74.09 | 14539 | 80.3261235 | DR |
| 26 | -13.28 | -14.3878656555 | 92.3 | 95.34 | 71.54 | 14121 | 79.59845615 | DR |
| 52 | 21.58 | 37.569637883 | 57.44 | 106.86 | 56.58 | 10766 | 80.21042524 | DR |
| 156 | -7.15 | -8.29755135198 | 86.17 | 106.86 | 41.95 | 5390 | 72.97363935 | DR |
| 260 | -296.3 | -78.9459661089 | 375.32 | 731.1 | 41.95 | 6896 | 78.70958092 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 79.02 | -1.76 | -2.18 | 81.59 | 81.59 | 79.02 | 2150 |
| 1736458140 | 80.78 | -0.22 | -0.27 | 79.98 | 81.8 | 79.98 | 3854 |
| 1736371740 | 81 | -1.88 | -2.27 | 82.89 | 82.89 | 80.12 | 8422 |
| 1736285400 | 82.88 | 0 | 0.00 | 81.9 | 82.88 | 79.98 | 9148 |
| 1736198940 | 82.88 | 0.79 | 0.96 | 80.44 | 84.33 | 80.44 | 5594 |
| 1735939740 | 82.09 | 3.18 | 4.03 | 79.88 | 82.09 | 79.02 | 3667 |
| 1735853400 | 78.91 | -1.64 | -2.04 | 80.81 | 81.39 | 78.33 | 12730 |
| 1735594200 | 80.55 | -1.42 | -1.73 | 80.81 | 80.81 | 79.32 | 2619 |
| 1735334940 | 81.97 | 0.97 | 1.20 | 81 | 81.97 | 80.4 | 3940 |
| 1735248540 | 81 | -1.5 | -1.82 | 82.6 | 82.6 | 80.94 | 12931 |
| 1734989340 | 82.5 | 3 | 3.77 | 79.5 | 82.5 | 79.5 | 13979 |
| 1734730200 | 79.5 | -0.49 | -0.61 | 75.8 | 79.5 | 75.08 | 6671 |
| 1734643800 | 79.99 | -0.78 | -0.97 | 79.16 | 81.08 | 76.45 | 8941 |
| 1734557400 | 80.77 | -0.23 | -0.28 | 81.81 | 83.1 | 80.04 | 14939 |
| 1734470940 | 81 | -1.89 | -2.28 | 79.68 | 82.4 | 79.68 | 2276 |
| 1734384540 | 82.89 | 2.51 | 3.12 | 80.55 | 82.89 | 77.76 | 6219 |
| 1734125340 | 80.38 | 0.98 | 1.23 | 79.4 | 80.38 | 78.74 | 8925 |
| 1734039000 | 79.4 | -0.6 | -0.75 | 78.54 | 79.4 | 77.93 | 3647 |
| 1733952540 | 80 | -0.93 | -1.15 | 79.52 | 80.35 | 78.84 | 8310 |
| 1733866140 | 80.93 | -0.22 | -0.27 | 81.12 | 81.25 | 78.55 | 46613 |
| 1733779740 | 81.15 | 0.8 | 1.00 | 80.35 | 82.25 | 79.55 | 12806 |
| 1733520600 | 80.35 | 0.44 | 0.55 | 80.04 | 80.96 | 79.41 | 16968 |
| 1733434200 | 79.91 | -2.66 | -3.22 | 81.49 | 81.88 | 79.9 | 18168 |
| 1733347800 | 82.57 | 0.23 | 0.28 | 83.2 | 83.2 | 80.25 | 106470 |
| 1733261340 | 82.34 | -0.44 | -0.53 | 82.79 | 82.88 | 81.41 | 11476 |
| 1733174940 | 82.78 | 3.11 | 3.90 | 79.56 | 82.78 | 78.84 | 40671 |
| 1732915740 | 79.67 | -0.33 | -0.41 | 81.1 | 81.1 | 78.99 | 10861 |
| 1732829400 | 80 | 1.85 | 2.37 | 78.2 | 81.05 | 75.09 | 4891 |
| 1732743000 | 78.15 | 0.31 | 0.40 | 76 | 78.15 | 75.3 | 5110 |
| 1732656600 | 77.84 | 1.32 | 1.73 | 77.09 | 77.85 | 75.6 | 56026 |
| 1732570140 | 76.52 | 0.73 | 0.96 | 74.45 | 77.2 | 74.45 | 2155 |
| 1732310940 | 75.79 | 0.63 | 0.84 | 75.55 | 75.79 | 74.6 | 5899 |
| 1732224600 | 75.16 | -4.72 | -5.91 | 75.61 | 76.12 | 74.09 | 47205 |
| 1732051800 | 79.88 | 0.08 | 0.10 | 78.2 | 79.88 | 78.07 | 27595 |
| 1731965340 | 79.8 | 0.35 | 0.44 | 78.89 | 79.8 | 77.76 | 8362 |
| 1731619800 | 79.45 | 1.77 | 2.28 | 78.6 | 79.48 | 78 | 25348 |
| 1731533400 | 77.68 | -3.14 | -3.89 | 77.88 | 78.56 | 77.43 | 26871 |
| 1731446940 | 80.82 | -0.91 | -1.11 | 80.09 | 81.04 | 78.12 | 3924 |
| 1731360540 | 81.73 | -0.07 | -0.09 | 83.05 | 83.05 | 79.92 | 16771 |
| 1731101400 | 81.8 | 1.79 | 2.24 | 82.8 | 83 | 81.28 | 12487 |
| 1731014940 | 80.01 | -1.35 | -1.66 | 87 | 87.28 | 80.01 | 50748 |
| 1730928600 | 81.36 | 2.2 | 2.78 | 81.05 | 82.6 | 80.84 | 7662 |
| 1730842200 | 79.16 | -1.33 | -1.65 | 80.4 | 80.75 | 78.8 | 3227 |
| 1730755800 | 80.49 | -1.36 | -1.66 | 81.85 | 81.85 | 78.76 | 6445 |
| 1730496600 | 81.85 | 3.17 | 4.03 | 78.01 | 81.85 | 78.01 | 4714 |
| 1730410200 | 78.68 | -2.12 | -2.62 | 80 | 80.8 | 78.08 | 7362 |
| 1730323800 | 80.8 | -2.41 | -2.90 | 82.43 | 82.67 | 80.57 | 9777 |
| 1730237340 | 83.21 | 1.37 | 1.67 | 80.2 | 84.84 | 80.2 | 9073 |
| 1730151000 | 81.84 | 0.11 | 0.13 | 82.15 | 82.25 | 80.91 | 845 |
| 1729891800 | 81.73 | 1.89 | 2.37 | 80.6 | 82.12 | 80.59 | 5649 |
| 1729805400 | 79.84 | 0.65 | 0.82 | 79.8 | 80.55 | 79.11 | 5140 |
| 1729719000 | 79.19 | -2.57 | -3.14 | 80.5 | 81.13 | 78.28 | 7822 |
| 1729632600 | 81.76 | 1.52 | 1.89 | 78.17 | 82.4 | 78.17 | 8435 |
| 1729546140 | 80.24 | -0.84 | -1.04 | 81.25 | 81.25 | 78.88 | 12582 |
| 1729287000 | 81.08 | 0.08 | 0.10 | 81 | 81.82 | 80.44 | 11228 |
| 1729200540 | 81 | 0.45 | 0.56 | 82.5 | 83.75 | 81 | 22293 |
| 1729114140 | 80.55 | -2.45 | -2.95 | 81.34 | 83 | 80.55 | 15471 |
| 1729027740 | 83 | -0.2 | -0.24 | 81.53 | 84.4 | 81.53 | 6039 |
| 1728941340 | 83.2 | 3.48 | 4.37 | 80.3 | 83.29 | 80.16 | 12718 |
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
