Premium
Qualcomm Inc (QCOM34)
BOV
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 | 0.52 | 0.627791862852 | 82.83 | 83.72 | 80.93 | 1923 | 81.5436426 | DR |
| 4 | -1.56 | -1.83723942998 | 84.91 | 86.71 | 79.5 | 5534 | 82.91912068 | DR |
| 12 | 7.35 | 9.67105263158 | 76 | 86.71 | 75.08 | 9742 | 81.74233324 | DR |
| 26 | 4.5 | 5.70703868104 | 78.85 | 87.28 | 73.32 | 9889 | 80.11024468 | DR |
| 52 | 19.67 | 30.8888190955 | 63.68 | 106.86 | 61.5 | 10803 | 80.89171454 | DR |
| 156 | 12.84 | 18.2101829528 | 70.51 | 106.86 | 41.95 | 5302 | 73.01054431 | DR |
| 260 | -310.72 | -78.8489354683 | 394.07 | 731.1 | 41.95 | 6922 | 78.44034796 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 81.26 | -0.34 | -0.42 | 81.7 | 82.57 | 81.26 | 3255 |
| 1739827800 | 81.6 | -0.6 | -0.73 | 82.2 | 82.2 | 81.12 | 321 |
| 1739568600 | 82.2 | 1.27 | 1.57 | 82.09 | 82.2 | 81.61 | 2728 |
| 1739482140 | 80.93 | -0.59 | -0.72 | 82.42 | 83 | 80.93 | 1368 |
| 1739395740 | 81.52 | -1.28 | -1.55 | 82.83 | 82.83 | 81 | 1942 |
| 1739309400 | 82.8 | -0.3 | -0.36 | 82.6 | 83.07 | 81.44 | 6475 |
| 1739222940 | 83.1 | 1.54 | 1.89 | 80 | 83.1 | 80 | 1761 |
| 1738963800 | 81.56 | 1.25 | 1.56 | 80.31 | 81.9 | 80.01 | 9567 |
| 1738877340 | 80.31 | -4.56 | -5.37 | 81.48 | 81.68 | 79.5 | 25233 |
| 1738790940 | 84.87 | -0.28 | -0.33 | 83.51 | 85.09 | 82.41 | 4605 |
| 1738704600 | 85.15 | 1.2 | 1.43 | 82.27 | 85.15 | 81.67 | 4479 |
| 1738618200 | 83.95 | -0.65 | -0.77 | 82.43 | 83.95 | 82.43 | 3117 |
| 1738358940 | 84.6 | 1.4 | 1.68 | 84.2 | 85.95 | 84 | 4089 |
| 1738272540 | 83.2 | 1.21 | 1.48 | 84.73 | 85.7 | 83.2 | 2581 |
| 1738186200 | 81.99 | -0.37 | -0.45 | 84.18 | 84.52 | 81.99 | 2405 |
| 1738099740 | 82.36 | -2.52 | -2.97 | 83.48 | 84.75 | 82.36 | 4886 |
| 1738013340 | 84.88 | -0.56 | -0.66 | 85.44 | 86 | 82.71 | 15165 |
| 1737754200 | 85.44 | -1.27 | -1.46 | 86.71 | 86.71 | 84.25 | 3427 |
| 1737667740 | 86.71 | 2.21 | 2.62 | 84.91 | 86.71 | 84.02 | 7734 |
| 1737581400 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1737495000 | 84.5 | 1.03 | 1.23 | 83.47 | 84.64 | 83.37 | 3729 |
| 1737408600 | 83.47 | 1.38 | 1.68 | 82.53 | 83.61 | 82.53 | 502 |
| 1737149400 | 82.09 | 1.38 | 1.71 | 82.06 | 83.75 | 82.06 | 3792 |
| 1737062940 | 80.71 | -1.29 | -1.57 | 82.95 | 83.5 | 80.71 | 1321 |
| 1736976540 | 82 | 1.78 | 2.22 | 81.03 | 82.9 | 80.73 | 1808 |
| 1736890140 | 80.22 | 0.32 | 0.40 | 79.9 | 81.15 | 79.05 | 3793 |
| 1736803740 | 79.9 | 0.88 | 1.11 | 79 | 79.9 | 78.08 | 2721 |
| 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 |
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
