Mail

0NQ5.L - Quadient S.A.

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	18,29	18,36	17,98	18,36	18,36	2.978
08 giu 2023	18,04	18,30	17,98	18,04	18,04	8.895
07 giu 2023	18,06	18,16	18,00	18,00	18,00	3.319
06 giu 2023	18,40	18,18	18,00	18,02	18,02	9.672
05 giu 2023	18,58	18,76	18,28	18,40	18,40	5.297
02 giu 2023	17,66	18,50	17,50	18,49	18,49	10.705
01 giu 2023	17,13	17,58	17,24	17,55	17,55	27.402
31 mag 2023	17,72	17,91	17,16	17,16	17,16	41.557
30 mag 2023	18,33	18,34	17,84	17,85	17,85	4.442
26 mag 2023	17,78	18,24	17,76	18,14	18,14	9.056
25 mag 2023	17,87	17,87	17,68	17,74	17,74	2.555
24 mag 2023	17,41	17,80	17,42	17,80	17,80	7.338
23 mag 2023	17,47	17,54	17,36	17,51	17,51	1.990
22 mag 2023	17,49	17,58	17,42	17,44	17,44	3.603
19 mag 2023	17,68	17,68	17,57	17,57	17,57	2.552
18 mag 2023	17,81	17,80	17,70	17,73	17,73	2.053
17 mag 2023	17,68	17,88	17,70	17,82	17,82	3.269
16 mag 2023	17,53	17,68	17,56	17,64	17,64	4.060
15 mag 2023	17,47	17,56	17,44	17,55	17,55	5.649
12 mag 2023	17,60	17,64	17,48	17,58	17,58	2.935
11 mag 2023	17,76	17,76	17,54	17,54	17,54	6.070
10 mag 2023	17,87	17,94	17,68	17,70	17,70	3.918
09 mag 2023	17,81	17,90	17,68	17,88	17,88	10.048
05 mag 2023	17,78	17,72	17,50	17,60	17,60	6.358
04 mag 2023	17,68	17,76	17,62	17,74	17,74	4.646
03 mag 2023	18,00	17,80	17,52	17,66	17,66	6.257
02 mag 2023	18,04	18,10	17,90	17,98	17,98	2.590
28 apr 2023	18,14	18,25	18,00	18,00	18,00	5.730
27 apr 2023	18,12	18,10	17,96	18,04	18,04	4.423
26 apr 2023	17,57	18,12	17,42	17,83	17,83	14.540
25 apr 2023	17,51	17,64	17,40	17,59	17,59	18.324
24 apr 2023	17,57	17,64	17,48	17,51	17,51	2.306
21 apr 2023	17,60	17,68	17,46	17,53	17,53	8.362
20 apr 2023	17,81	18,24	17,53	17,60	17,60	10.139
19 apr 2023	17,62	18,00	17,56	17,85	17,85	7.644
18 apr 2023	17,41	17,68	17,34	17,57	17,57	5.030
17 apr 2023	17,41	17,50	17,36	17,38	17,38	7.468
14 apr 2023	17,17	17,50	17,22	17,40	17,40	5.401
13 apr 2023	17,11	17,22	17,02	17,08	17,08	8.855
12 apr 2023	17,53	17,42	17,12	17,18	17,18	19.711
11 apr 2023	18,04	18,12	17,58	17,74	17,74	12.011
06 apr 2023	18,21	18,22	17,92	18,08	18,08	12.285
05 apr 2023	18,69	18,78	18,10	18,34	18,34	6.711
04 apr 2023	18,50	19,12	18,64	18,68	18,68	29.904
03 apr 2023	16,98	18,86	17,42	18,59	18,59	25.424
31 mar 2023	16,91	16,91	16,66	16,81	16,81	5.740
30 mar 2023	16,27	17,06	16,50	16,84	16,84	5.972
29 mar 2023	16,00	16,30	16,10	16,18	16,18	6.406
28 mar 2023	15,74	16,36	15,70	15,94	15,94	30.040
27 mar 2023	16,05	16,04	15,82	16,04	16,04	14.439
24 mar 2023	16,01	15,93	15,84	15,91	15,91	3.197
23 mar 2023	16,05	16,14	16,02	16,09	16,09	2.737
22 mar 2023	16,17	16,23	16,12	16,18	16,18	6.727
21 mar 2023	15,94	16,18	15,95	16,11	16,11	8.512
20 mar 2023	15,55	15,91	15,51	15,87	15,87	8.868
17 mar 2023	15,89	15,99	15,61	15,62	15,62	3.757
16 mar 2023	15,74	15,97	15,67	15,91	15,91	22.132
15 mar 2023	15,98	15,69	15,54	15,61	15,61	12.299
14 mar 2023	16,04	16,06	15,86	15,99	15,99	8.097
13 mar 2023	16,27	16,27	15,80	16,27	16,27	4.077
10 mar 2023	16,26	16,45	16,27	16,30	16,30	5.475
09 mar 2023	16,50	16,51	16,41	16,49	16,49	3.306
08 mar 2023	16,43	16,48	16,39	16,42	16,42	2.760
07 mar 2023	16,68	16,74	16,46	16,68	16,68	10.294
06 mar 2023	16,95	17,08	16,49	16,62	16,62	27.856
03 mar 2023	16,75	16,98	16,76	16,96	16,96	6.162
02 mar 2023	16,50	16,65	16,60	16,61	16,61	3.905
01 mar 2023	16,41	16,81	16,49	16,56	16,56	10.667
28 feb 2023	16,32	16,73	16,23	16,42	16,42	14.849
27 feb 2023	16,35	16,56	16,35	16,37	16,37	2.323
24 feb 2023	16,58	16,66	16,46	16,49	16,49	3.624
23 feb 2023	16,56	16,57	16,45	16,47	16,47	4.054
22 feb 2023	16,51	16,58	16,30	16,49	16,49	2.697
21 feb 2023	16,60	16,57	16,45	16,47	16,47	8.657
20 feb 2023	16,61	16,66	16,56	16,56	16,56	3.608
17 feb 2023	16,70	16,78	16,63	16,75	16,75	6.202
16 feb 2023	16,70	16,84	16,73	16,77	16,77	6.404
15 feb 2023	16,50	16,78	16,50	16,50	16,50	7.625
14 feb 2023	16,50	16,65	16,52	16,52	16,52	3.854
13 feb 2023	16,69	16,64	16,38	16,51	16,51	12.883
10 feb 2023	16,52	16,67	16,43	16,55	16,55	26.038
09 feb 2023	16,45	16,58	16,27	16,49	16,49	10.265
08 feb 2023	16,18	16,46	16,34	16,40	16,40	10.452
07 feb 2023	16,25	16,13	15,96	16,02	16,02	14.633
06 feb 2023	16,00	16,24	16,01	16,19	16,19	22.309
03 feb 2023	16,22	16,29	16,04	16,13	16,13	11.106
02 feb 2023	16,23	16,39	16,27	16,32	16,32	7.776
01 feb 2023	16,22	16,31	16,05	16,17	16,17	9.628
31 gen 2023	15,90	16,21	15,90	16,11	16,11	13.964
30 gen 2023	15,90	16,01	15,80	15,91	15,91	4.747
27 gen 2023	15,80	15,90	15,74	15,79	15,79	4.732
26 gen 2023	15,70	15,87	15,73	15,81	15,81	26.947
25 gen 2023	15,86	15,75	15,58	15,66	15,66	13.601
24 gen 2023	15,84	15,84	15,73	15,80	15,80	9.326
23 gen 2023	15,89	15,93	15,67	15,72	15,72	5.939
20 gen 2023	15,85	16,02	15,78	15,89	15,89	16.905
19 gen 2023	15,90	16,01	15,70	15,87	15,87	27.265
18 gen 2023	15,78	16,01	15,61	15,93	15,93	16.054
17 gen 2023	15,40	15,76	15,34	15,63	15,63	14.332
16 gen 2023	15,44	15,45	15,39	15,43	15,43	4.946
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...