
QUADIENT SA (QDT)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.11273957159 | 17.74 | 18 | 17.56 | 25520 | 17.69880092 | DE |
4 | -0.48 | -2.63736263736 | 18.2 | 18.34 | 17.42 | 23859 | 17.80340229 | DE |
12 | 1.62 | 10.0621118012 | 16.1 | 20.15 | 15.88 | 32009 | 17.87844164 | DE |
26 | 0.48 | 2.78422273782 | 17.24 | 20.15 | 15.54 | 33884 | 17.05670247 | DE |
52 | -1.5 | -7.80437044745 | 19.22 | 23.1 | 15.54 | 35805 | 18.17356097 | DE |
156 | 0.7 | 4.11280846063 | 17.02 | 23.1 | 11.92 | 40527 | 17.24669367 | DE |
260 | -6.34 | -26.3507896924 | 24.06 | 26.24 | 9.615 | 51498 | 17.01614305 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 17.72 | -0.16 | -0.89 | 17.88 | 17.98 | 17.72 | 21796 |
1739813400 | 17.88 | 0.3 | 1.71 | 17.56 | 18 | 17.56 | 40771 |
1739554200 | 17.58 | -0.14 | -0.79 | 17.72 | 17.72 | 17.58 | 18724 |
1739467800 | 17.72 | 0.16 | 0.91 | 17.7 | 17.88 | 17.56 | 24492 |
1739381400 | 17.56 | -0.02 | -0.11 | 17.66 | 17.7 | 17.56 | 25071 |
1739295000 | 17.58 | -0.08 | -0.45 | 17.74 | 17.78 | 17.58 | 18540 |
1739208600 | 17.66 | -0.06 | -0.34 | 17.72 | 17.94 | 17.66 | 22250 |
1738949400 | 17.72 | -0.16 | -0.89 | 17.9 | 17.9 | 17.66 | 20157 |
1738863000 | 17.88 | 0.06 | 0.34 | 17.82 | 17.88 | 17.74 | 19487 |
1738776600 | 17.82 | 0.06 | 0.34 | 17.8 | 17.84 | 17.68 | 16922 |
1738690200 | 17.76 | -0.24 | -1.33 | 17.96 | 18 | 17.76 | 45415 |
1738603800 | 18 | -0.24 | -1.32 | 18.14 | 18.14 | 17.7 | 19573 |
1738344600 | 18.24 | 0.16 | 0.88 | 18.06 | 18.34 | 18.06 | 25942 |
1738258200 | 18.08 | 0.2 | 1.12 | 17.96 | 18.22 | 17.96 | 15122 |
1738171800 | 17.88 | -0.08 | -0.45 | 18 | 18.12 | 17.86 | 18154 |
1738085400 | 17.96 | -0.1 | -0.55 | 18.02 | 18.2 | 17.96 | 15115 |
1737999000 | 18.06 | 0.48 | 2.73 | 17.48 | 18.12 | 17.42 | 19908 |
1737739800 | 17.58 | -0.04 | -0.23 | 17.68 | 18.08 | 17.58 | 24770 |
1737653400 | 17.62 | -0.46 | -2.54 | 17.92 | 18 | 17.62 | 47117 |
1737567000 | 18.08 | 0 | 0.00 | 18.08 | 18.08 | 18.08 | 0 |
1737480600 | 18.08 | -0.12 | -0.66 | 18.2 | 18.2 | 18 | 15794 |
1737394200 | 18.2 | 0.32 | 1.79 | 17.96 | 18.36 | 17.86 | 36393 |
1737135000 | 17.88 | 0.12 | 0.68 | 17.78 | 17.98 | 17.78 | 23463 |
1737048600 | 17.76 | -0.04 | -0.22 | 17.86 | 17.86 | 17.58 | 24288 |
1736962200 | 17.8 | 0.14 | 0.79 | 17.76 | 17.8 | 17.58 | 23040 |
1736875800 | 17.66 | -0.14 | -0.79 | 18 | 18.04 | 17.66 | 21509 |
1736789400 | 17.8 | -0.06 | -0.34 | 17.8 | 18.04 | 17.66 | 28019 |
1736530200 | 17.86 | -0.04 | -0.22 | 17.96 | 18.06 | 17.84 | 17776 |
1736443800 | 17.9 | 0 | 0.00 | 17.92 | 18 | 17.76 | 12855 |
1736357400 | 17.9 | -0.26 | -1.43 | 18.14 | 18.14 | 17.9 | 21424 |
1736271000 | 18.16 | -0.24 | -1.30 | 18.32 | 18.38 | 18.16 | 24803 |
1736184600 | 18.4 | 0.1 | 0.55 | 18.5 | 18.62 | 18.3 | 18632 |
1735925400 | 18.3 | -0.26 | -1.40 | 18.5 | 18.52 | 18.3 | 16821 |
1735839000 | 18.56 | -0.2 | -1.07 | 18.88 | 18.88 | 18.46 | 22940 |
1735666200 | 18.76 | 0.24 | 1.30 | 18.54 | 18.82 | 18.52 | 12157 |
1735579800 | 18.52 | -0.04 | -0.22 | 18.56 | 18.6 | 18.36 | 15391 |
1735320600 | 18.56 | 0.04 | 0.22 | 18.52 | 18.72 | 18.46 | 20616 |
1735061400 | 18.52 | 0.38 | 2.09 | 18.2 | 18.6 | 18.08 | 19480 |
1734975000 | 18.14 | -0.06 | -0.33 | 18.26 | 18.26 | 17.98 | 21731 |
1734715800 | 18.2 | -0.32 | -1.73 | 18.5 | 18.5 | 18.02 | 62020 |
1734629400 | 18.52 | -0.4 | -2.11 | 18.62 | 19.02 | 18.5 | 48507 |
1734543000 | 18.92 | -0.06 | -0.32 | 20.15 | 20.15 | 18.84 | 133006 |
1734456600 | 18.98 | 0.06 | 0.32 | 18.92 | 19.4 | 18.92 | 45602 |
1734370200 | 18.92 | 0.36 | 1.94 | 18.52 | 18.94 | 18.52 | 48564 |
1734111000 | 18.56 | 0.52 | 2.88 | 18.12 | 18.84 | 18.12 | 39394 |
1734024600 | 18.04 | 0.22 | 1.23 | 17.82 | 18.2 | 17.82 | 25667 |
1733938200 | 17.82 | -0.06 | -0.34 | 17.8 | 18.02 | 17.8 | 97026 |
1733851800 | 17.88 | 0.18 | 1.02 | 17.7 | 18.06 | 17.66 | 34642 |
1733765400 | 17.7 | 0.18 | 1.03 | 17.52 | 17.9 | 17.52 | 27443 |
1733506200 | 17.52 | 0.2 | 1.15 | 17.28 | 17.56 | 17.28 | 55627 |
1733419800 | 17.32 | 0.3 | 1.76 | 16.92 | 17.46 | 16.92 | 26006 |
1733333400 | 17.02 | 0.38 | 2.28 | 16.64 | 17.05 | 16.64 | 21341 |
1733247000 | 16.64 | -0.14 | -0.83 | 16.719999 | 17.08 | 16.64 | 33715 |
1733160600 | 16.78 | -0.38 | -2.21 | 16.96 | 17.08 | 16.78 | 31938 |
1732901400 | 17.16 | 0 | 0.00 | 17.2 | 17.44 | 16.8 | 65134 |
1732815000 | 17.16 | 1.24 | 7.79 | 16.079999 | 17.64 | 16.079999 | 96041 |
1732728600 | 15.92 | -0.18 | -1.12 | 15.96 | 16.079999 | 15.88 | 36988 |
1732642200 | 16.1 | -0.06 | -0.37 | 16.1 | 16.16 | 15.98 | 29153 |
1732555800 | 16.16 | 0.06 | 0.37 | 16.16 | 16.379999 | 16.079999 | 124898 |
1732296600 | 16.1 | -0.02 | -0.12 | 16.16 | 16.16 | 15.92 | 43621 |
1732210200 | 16.12 | 0.04 | 0.25 | 16.079999 | 16.16 | 16.04 | 25789 |
1732123800 | 16.079999 | 0.38 | 2.42 | 15.7 | 16.1 | 15.7 | 25895 |
1732037400 | 15.7 | -0.42 | -2.61 | 16.1 | 16.16 | 15.58 | 74266 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約