QVC Inc. 6.250% Senior Secured Notes due 2068のデータ

QVC Inc. 6.250% Senior Secured Notes due 2068の基本情報

名前 QVC Inc. 6.250% Senior Secured Notes due 2068
ティッカー QVCC
United States
上場年 2019.0
セクター Consumer Services

QVC Inc. 6.250% Senior Secured Notes due 2068の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.24 24.9 25.16 25.13 59500.0 25.13
2021-02-12 25.22 24.96 25.12 25.11 51500.0 25.11
2021-02-11 25.3 25.11 25.3 25.11 48000.0 25.11
2021-02-10 25.38 25.17 25.38 25.3 33600.0 25.3
2021-02-09 25.36 25.23 25.26 25.36 46100.0 25.36
2021-02-08 25.28 25.15 25.22 25.18 43600.0 25.18
2021-02-05 25.35 25.21 25.35 25.22 41000.0 25.22
2021-02-04 25.36 25.15 25.15 25.35 35000.0 25.35
2021-02-03 25.4 25.1 25.17 25.3 40500.0 25.3
2021-02-02 25.38 25.09 25.17 25.24 34100.0 25.24
2021-02-01 25.19 25.01 25.1 25.17 52200.0 25.17
2021-01-29 25.2 24.9 24.97 25.04 102800.0 25.04
2021-01-28 25.2 24.9 25.14 25.0 41500.0 25.0
2021-01-27 25.24 25.0 25.18 25.01 62800.0 25.01
2021-01-26 25.42 25.1 25.35 25.15 50000.0 25.15
2021-01-25 25.39 25.2 25.29 25.2 57800.0 25.2
2021-01-22 25.37 25.19 25.19 25.26 37600.0 25.26
2021-01-21 25.48 25.19 25.2 25.22 59100.0 25.22
2021-01-20 25.38 25.23 25.3 25.25 39200.0 25.25
2021-01-19 25.38 25.24 25.26 25.3 91400.0 25.3
2021-01-15 25.38 25.0 25.04 25.25 38300.0 25.25
2021-01-14 25.13 24.98 25.07 25.13 54200.0 25.13
2021-01-13 25.07 24.84 24.92 25.06 40100.0 25.06
2021-01-12 24.92 24.5 24.8 24.85 127800.0 24.85
2021-01-11 25.0 24.7 24.99 24.71 72900.0 24.71
2021-01-08 25.08 24.58 24.7 25.05 68400.0 25.05
2021-01-07 25.09 24.6 25.08 24.61 147800.0 24.61
2021-01-06 25.26 25.0 25.26 25.08 93400.0 25.08
2021-01-05 25.34 25.11 25.2 25.26 71900.0 25.26
2021-01-04 25.6 25.11 25.52 25.2 33100.0 25.2
2020-12-31 25.47 25.2 25.25 25.47 157200.0 25.47
2020-12-30 25.31 25.21 25.24 25.31 30300.0 25.31
2020-12-29 25.32 25.25 25.32 25.25 58500.0 25.25
2020-12-28 25.39 25.24 25.36 25.3 64300.0 25.3
2020-12-24 25.38 25.27 25.3 25.28 32600.0 25.28
2020-12-23 25.44 25.2 25.4 25.3 95000.0 25.3
2020-12-22 25.54 25.26 25.31 25.32 75600.0 25.32
2020-12-21 25.5 25.25 25.5 25.44 76100.0 25.44
2020-12-18 25.6 25.4 25.58 25.5 64200.0 25.5
2020-12-17 25.58 25.25 25.3 25.5 97800.0 25.5
2020-12-16 25.36 25.11 25.2 25.24 89200.0 25.24
2020-12-15 25.17 25.02 25.15 25.1 133600.0 25.1
2020-12-14 25.3 25.05 25.3 25.1 65000.0 25.1
2020-12-11 25.28 25.07 25.15 25.24 70800.0 25.24
2020-12-10 25.19 24.98 25.09 25.18 73800.0 25.18
2020-12-09 25.13 25.04 25.05 25.06 32000.0 25.06
2020-12-08 25.2 25.03 25.1 25.14 75100.0 25.14
2020-12-07 25.1 25.01 25.04 25.1 63400.0 25.1
2020-12-04 25.1 24.98 25.02 25.1 91100.0 25.1
2020-12-03 25.05 24.9 24.98 25.02 109400.0 25.02
2020-12-02 25.09 24.96 25.0 24.96 95800.0 24.96
2020-12-01 25.04 24.9 24.98 25.04 111400.0 25.04
2020-11-30 24.99 24.69 24.78 24.9 169800.0 24.9
2020-11-27 25.07 25.01 25.07 25.02 20300.0 24.63
2020-11-25 25.07 25.01 25.02 25.01 60500.0 24.62
2020-11-24 25.06 25.0 25.06 25.02 107200.0 24.63
2020-11-23 25.06 24.9 24.95 25.05 151300.0 24.66
2020-11-20 24.97 24.78 24.93 24.9 66100.0 24.51
2020-11-19 24.97 24.69 24.74 24.84 52900.0 24.45
2020-11-18 25.0 24.62 24.9 24.74 94300.0 24.35
2020-11-17 24.99 24.75 24.89 24.85 73200.0 24.46
2020-11-16 25.01 24.84 24.96 24.89 130200.0 24.5
2020-11-13 24.96 24.52 24.67 24.85 110900.0 24.46
2020-11-12 24.83 24.42 24.79 24.67 122500.0 24.28
2020-11-11 24.77 24.59 24.64 24.72 58100.0 24.33
2020-11-10 24.7 24.49 24.6 24.58 63700.0 24.2
2020-11-09 24.85 24.53 24.62 24.61 82400.0 24.23
2020-11-06 24.5 24.35 24.45 24.4 44800.0 24.02
2020-11-05 24.49 24.12 24.2 24.45 67100.0 24.07
2020-11-04 24.18 23.85 23.85 24.13 63400.0 23.75
2020-11-03 23.96 23.72 23.73 23.82 48900.0 23.45
2020-11-02 23.8 23.54 23.64 23.67 45600.0 23.3
2020-10-30 23.61 23.02 23.4 23.59 94600.0 23.22
2020-10-29 23.66 23.3 23.52 23.43 71500.0 23.06
2020-10-28 23.82 23.48 23.64 23.62 75900.0 23.25
2020-10-27 24.09 23.83 23.93 23.93 60000.0 23.56
2020-10-26 24.03 23.77 23.93 23.89 63600.0 23.52
2020-10-23 24.08 23.76 23.87 24.08 45300.0 23.7
2020-10-22 23.79 23.5 23.7 23.77 32400.0 23.4
2020-10-21 23.95 23.55 23.95 23.6 68300.0 23.23
2020-10-20 23.94 23.55 23.6 23.87 83200.0 23.5
2020-10-19 23.66 23.38 23.38 23.6 110700.0 23.23
2020-10-16 23.4 23.2 23.4 23.33 42000.0 22.97
2020-10-15 23.35 23.14 23.18 23.33 54200.0 22.97
2020-10-14 23.59 23.2 23.5 23.33 71900.0 22.97
2020-10-13 23.58 23.43 23.58 23.47 72800.0 23.1
2020-10-12 23.55 23.34 23.41 23.49 77200.0 23.12
2020-10-09 23.36 23.17 23.32 23.27 53500.0 22.91
2020-10-08 23.37 23.18 23.19 23.27 53400.0 22.91
2020-10-07 23.18 23.06 23.07 23.1 54800.0 22.74
2020-10-06 23.29 22.86 23.17 22.95 89300.0 22.59
2020-10-05 23.19 22.9 22.92 23.13 72800.0 22.77
2020-10-02 22.86 22.48 22.48 22.76 112700.0 22.4
2020-10-01 22.95 22.33 22.34 22.71 137000.0 22.36
2020-09-30 22.54 22.16 22.33 22.25 299300.0 21.9
2020-09-29 22.36 22.15 22.34 22.25 221800.0 21.9
2020-09-28 22.66 22.27 22.5 22.27 291000.0 21.92
2020-09-25 22.68 22.15 22.21 22.29 237100.0 21.94
2020-09-24 22.87 21.95 22.46 22.12 146100.0 21.77
2020-09-23 23.78 22.38 23.69 22.38 108800.0 22.03
2020-09-22 23.97 23.6 23.79 23.69 59100.0 23.32
2020-09-21 23.84 23.27 23.84 23.75 99700.0 23.38
2020-09-18 23.97 23.88 23.94 23.94 25900.0 23.57
2020-09-17 24.05 23.65 23.89 23.82 51200.0 23.45
2020-09-16 24.26 23.92 24.1 23.93 139400.0 23.56
2020-09-15 24.13 23.58 23.98 24.04 92200.0 23.66
2020-09-14 24.1 23.84 23.98 23.98 76900.0 23.61
2020-09-11 23.95 23.8 23.85 23.91 41200.0 23.54
2020-09-10 23.85 23.71 23.72 23.74 44200.0 23.37
2020-09-09 23.79 23.57 23.66 23.7 57100.0 23.33
2020-09-08 23.65 23.4 23.5 23.57 29000.0 23.2
2020-09-04 23.77 23.2 23.73 23.5 55600.0 23.13
2020-09-03 24.3 23.7 24.15 23.74 41100.0 23.37
2020-09-02 24.21 24.05 24.15 24.12 83400.0 23.74
2020-09-01 24.36 24.09 24.09 24.11 98000.0 23.73
2020-08-31 24.23 23.93 24.2 24.09 92500.0 23.71
2020-08-28 24.49 24.33 24.47 24.44 54500.0 23.67
2020-08-27 24.59 24.33 24.51 24.39 41000.0 23.62
2020-08-26 24.59 24.4 24.51 24.42 60400.0 23.65
2020-08-25 24.6 24.39 24.6 24.47 38100.0 23.7
2020-08-24 24.46 24.27 24.27 24.46 20100.0 23.69
2020-08-21 24.3 23.94 24.25 24.21 57700.0 23.45
2020-08-20 24.25 24.04 24.09 24.25 86200.0 23.49
2020-08-19 24.17 23.83 23.87 24.1 68200.0 23.34
2020-08-18 23.92 23.6 23.72 23.74 40500.0 23.0
2020-08-17 23.81 23.53 23.66 23.65 33000.0 22.91
2020-08-14 23.64 23.44 23.6 23.61 71000.0 22.87
2020-08-13 23.71 23.51 23.51 23.59 49200.0 22.85
2020-08-12 23.76 23.38 23.55 23.5 55300.0 22.76
2020-08-11 23.61 23.26 23.35 23.33 95000.0 22.6
2020-08-10 23.47 22.91 22.95 23.18 68400.0 22.45
2020-08-07 22.94 22.8 22.94 22.9 24800.0 22.18
2020-08-06 23.0 22.82 22.96 22.86 33400.0 22.14
2020-08-05 22.99 22.88 22.95 22.92 24600.0 22.2
2020-08-04 23.17 22.73 23.0 22.85 22900.0 22.13
2020-08-03 23.22 22.78 22.78 23.0 53700.0 22.28
2020-07-31 22.88 22.58 22.75 22.68 42500.0 21.97
2020-07-30 22.94 22.3 22.58 22.68 52700.0 21.97
2020-07-29 22.65 22.0 22.01 22.65 65400.0 21.94
2020-07-28 21.96 21.84 21.86 21.96 33300.0 21.27
2020-07-27 21.99 21.81 21.99 21.84 27400.0 21.15
2020-07-24 21.96 21.77 21.88 21.88 33600.0 21.19
2020-07-23 21.95 21.73 21.91 21.87 36100.0 21.18
2020-07-22 22.13 21.84 21.97 21.89 22300.0 21.2
2020-07-21 22.14 21.84 21.86 21.84 33800.0 21.15
2020-07-20 21.92 21.75 21.83 21.84 58600.0 21.15
2020-07-17 21.9 21.66 21.81 21.83 51300.0 21.15
2020-07-16 21.92 21.01 21.2 21.71 46400.0 21.03
2020-07-15 21.35 20.91 21.16 21.24 31500.0 20.57
2020-07-14 21.25 20.86 21.25 21.15 42800.0 20.49
2020-07-13 21.3 20.95 21.03 21.29 74900.0 20.62
2020-07-10 21.01 20.7 20.95 20.85 43300.0 20.2
2020-07-09 21.11 20.66 21.05 20.9 53300.0 20.24
2020-07-08 21.29 20.8 21.05 20.95 61800.0 20.29
2020-07-07 21.38 20.97 21.1 21.03 47800.0 20.37
2020-07-06 21.18 20.95 20.95 21.18 55200.0 20.52
2020-07-02 20.98 20.65 20.79 20.86 37300.0 20.2
2020-07-01 20.91 20.52 20.58 20.63 37800.0 19.98
2020-06-30 20.99 20.41 20.51 20.51 135500.0 19.87
2020-06-29 20.91 20.08 20.75 20.37 80400.0 19.73
2020-06-26 21.27 20.55 21.27 20.56 40000.0 19.91
2020-06-25 21.61 21.13 21.53 21.23 26300.0 20.56
2020-06-24 21.48 21.1 21.48 21.4 28900.0 20.73
2020-06-23 21.77 21.17 21.41 21.46 52500.0 20.79
2020-06-22 21.9 21.14 21.8 21.17 52000.0 20.51
2020-06-19 21.95 21.61 21.68 21.63 20100.0 20.95
2020-06-18 21.5 21.11 21.2 21.45 24500.0 20.78
2020-06-17 22.06 21.0 21.65 21.09 40000.0 20.43
2020-06-16 22.35 21.47 21.93 21.47 45400.0 20.8
2020-06-15 21.85 20.55 21.11 21.77 37300.0 21.09
2020-06-12 22.0 21.02 21.63 21.15 62000.0 20.49
2020-06-11 22.21 21.0 22.2 21.22 47400.0 20.55
2020-06-10 22.58 22.04 22.17 22.52 33900.0 21.81
2020-06-09 22.26 21.81 22.0 22.1 33200.0 21.41
2020-06-08 22.7 22.0 22.49 22.19 60100.0 21.49
2020-06-05 22.62 22.2 22.52 22.2 66000.0 21.5
2020-06-04 22.31 22.03 22.13 22.21 29400.0 21.51
2020-06-03 22.59 22.0 22.1 22.13 98800.0 21.44
2020-06-02 21.98 21.54 21.54 21.89 52200.0 21.2
2020-06-01 21.54 21.06 21.06 21.54 29300.0 20.86
2020-05-29 21.28 20.93 21.16 20.95 46400.0 20.29
2020-05-28 22.12 21.28 21.79 21.4 74900.0 20.35
2020-05-27 21.81 20.99 21.11 21.73 81400.0 20.66
2020-05-26 20.9 20.23 20.23 20.9 55400.0 19.87
2020-05-22 19.97 19.8 19.91 19.97 61900.0 18.99
2020-05-21 20.0 19.73 19.78 19.77 93900.0 18.8
2020-05-20 20.04 19.63 19.8 19.73 102900.0 18.76
2020-05-19 19.86 19.6 19.71 19.62 70100.0 18.66
2020-05-18 19.93 19.58 19.81 19.66 59500.0 18.7
2020-05-15 19.78 19.35 19.47 19.4 32400.0 18.45
2020-05-14 19.93 18.96 19.7 19.33 43900.0 18.38
2020-05-13 20.43 19.54 20.43 19.75 73500.0 18.78
2020-05-12 20.57 20.36 20.5 20.36 27300.0 19.36
2020-05-11 20.77 20.14 20.61 20.43 47000.0 19.43
2020-05-08 20.6 20.15 20.3 20.5 37500.0 19.49
2020-05-07 20.43 20.06 20.06 20.18 41500.0 19.19
2020-05-06 20.19 19.85 20.15 20.01 26100.0 19.03
2020-05-05 20.19 19.76 19.87 20.1 54500.0 19.12
2020-05-04 19.89 19.5 19.85 19.7 36300.0 18.73
2020-05-01 20.0 19.4 19.59 19.81 63800.0 18.84
2020-04-30 20.63 19.57 20.55 19.71 360600.0 18.74
2020-04-29 20.55 20.28 20.34 20.42 78400.0 19.42
2020-04-28 20.69 20.01 20.58 20.01 92000.0 19.03
2020-04-27 20.66 20.2 20.41 20.5 113600.0 19.49
2020-04-24 20.4 20.2 20.4 20.35 34200.0 19.35
2020-04-23 20.29 19.29 19.44 20.19 46800.0 19.2
2020-04-22 19.6 19.04 19.04 19.15 57300.0 18.21
2020-04-21 19.6 18.5 19.6 18.81 61800.0 17.89
2020-04-20 20.42 19.56 20.42 19.62 106300.0 18.66
2020-04-17 20.8 20.16 20.55 20.42 69400.0 19.42
2020-04-16 20.6 20.02 20.6 20.1 95100.0 19.12
2020-04-15 20.39 19.02 20.2 20.09 46900.0 19.1
2020-04-14 20.29 18.98 19.65 20.2 85700.0 19.21
2020-04-13 19.7 18.4 19.53 19.4 74200.0 18.45
2020-04-09 20.37 17.79 17.79 19.18 146700.0 18.24
2020-04-08 18.28 17.0 17.4 17.56 125700.0 16.7
2020-04-07 17.99 16.75 17.36 17.23 62200.0 16.38
2020-04-06 17.36 16.02 16.02 16.69 23600.0 15.87
2020-04-03 15.99 14.87 15.99 15.35 63400.0 14.6
2020-04-02 16.1 15.13 16.0 15.7 42100.0 14.93
2020-04-01 17.84 15.54 17.7 16.06 78300.0 15.27
2020-03-31 18.84 17.98 18.38 17.98 46800.0 17.1
2020-03-30 18.67 17.37 18.67 18.04 48500.0 17.15
2020-03-27 19.18 17.88 19.18 17.9 38700.0 17.02
2020-03-26 20.7 18.2 18.3 19.02 94300.0 18.09
2020-03-25 19.5 15.26 15.26 18.83 99600.0 17.91
2020-03-24 16.54 14.51 14.9 15.13 173200.0 14.39
2020-03-23 15.44 13.65 15.44 14.4 107000.0 13.69
2020-03-20 17.72 14.3 15.73 14.94 89700.0 14.21
2020-03-19 15.43 10.82 11.32 15.27 116700.0 14.52
2020-03-18 17.46 8.07 17.42 10.82 206000.0 10.29
2020-03-17 20.57 17.89 20.05 17.92 129700.0 17.04
2020-03-16 20.84 17.95 19.29 19.77 252300.0 18.8
2020-03-13 20.0 17.8 18.21 19.76 175800.0 18.79
2020-03-12 22.28 17.05 22.28 17.07 159100.0 16.23
2020-03-11 23.8 22.33 23.8 22.77 146600.0 21.65
2020-03-10 24.19 23.46 23.98 23.8 95100.0 22.63
2020-03-09 23.67 21.87 23.67 23.18 132600.0 22.04
2020-03-06 24.72 24.25 24.64 24.43 67000.0 23.23
2020-03-05 25.11 24.8 24.98 24.8 102300.0 23.58
2020-03-04 25.32 24.7 24.86 25.12 178300.0 23.89
2020-03-03 25.08 24.3 24.7 24.59 136100.0 23.38
2020-03-02 24.75 24.0 24.39 24.59 143600.0 23.38
2020-02-28 24.25 23.91 24.08 23.92 173900.0 22.75
2020-02-27 24.8 23.79 24.48 24.21 235800.0 23.02
2020-02-26 25.3 24.6 25.22 24.92 276900.0 23.7
2020-02-25 25.75 24.99 25.64 25.01 208100.0 23.78
2020-02-24 25.85 25.54 25.75 25.54 129400.0 24.29
2020-02-21 25.95 25.86 25.89 25.87 66500.0 24.6
2020-02-20 25.88 25.78 25.8 25.84 61500.0 24.57
2020-02-19 25.87 25.75 25.81 25.75 208900.0 24.49
2020-02-18 25.83 25.72 25.78 25.77 328300.0 24.51