Italia markets close in 5 hours 2 minutes

Quadient S.A. (QDT.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,94-0,04 (-0,22%)
In data: 12:13PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202417,9018,0017,8617,9417,9410.871
30 apr 202418,0018,0417,8417,9817,9827.343
29 apr 202417,6618,0017,6617,9617,9633.623
26 apr 202417,5417,6817,5417,6817,6822.257
25 apr 202417,4417,5617,3817,4817,4828.489
24 apr 202417,5417,6817,4417,5017,5037.807
23 apr 202417,6017,6617,5017,5617,5625.185
22 apr 202417,5017,7217,5017,6017,6023.467
19 apr 202417,5817,6217,4017,5017,5035.029
18 apr 202417,7217,8217,5617,6617,6625.608
17 apr 202417,4817,7217,3617,6417,6423.574
16 apr 202417,4617,4817,3217,3817,3839.334
15 apr 202417,5017,5617,4417,5417,5438.197
12 apr 202417,6817,8217,4817,5017,5032.466
11 apr 202417,7017,8417,5817,7017,7037.430
10 apr 202417,9817,9817,6817,7017,7030.326
09 apr 202417,7417,9817,6617,8817,8837.394
08 apr 202418,0218,1017,6817,7217,7272.745
05 apr 202417,7018,1417,6418,1218,1247.024
04 apr 202418,5618,7017,9617,9617,9636.750
03 apr 202418,9018,9418,5218,5818,5839.087
02 apr 202419,1019,1018,8418,8618,8672.119
28 mar 202418,9419,1218,8819,0619,0634.788
27 mar 202419,0019,1818,9218,9418,9423.191
26 mar 202418,8019,1418,5618,9618,96109.704
25 mar 202419,2019,2618,9218,9218,9246.940
22 mar 202419,1419,2419,0419,2019,2027.903
21 mar 202419,1019,3019,0419,2419,2478.756
20 mar 202419,1019,1219,0419,0819,0841.531
19 mar 202419,1819,2419,0219,2019,2033.094
18 mar 202419,2419,4619,2419,3819,3830.989
15 mar 202419,2219,3619,1819,2419,2461.254
14 mar 202419,2819,3219,2219,2219,2251.092
13 mar 202419,3419,4019,2219,3019,3024.744
12 mar 202419,2019,3419,1419,3219,3215.656
11 mar 202419,1619,3219,0819,2019,2020.276
08 mar 202419,3419,3419,2019,3019,3022.150
07 mar 202419,1619,4619,1619,3819,3817.134
06 mar 202419,4619,4619,2819,2819,2816.768
05 mar 202419,4019,5419,1819,4219,4235.908
04 mar 202419,4419,5819,3619,4819,4816.001
01 mar 202419,5019,5419,3819,4219,4216.644
29 feb 202419,3819,4819,1819,4819,4888.137
28 feb 202419,5819,7219,3019,3819,3814.962
27 feb 202419,5819,6619,4419,6219,6227.167
26 feb 202419,3419,6419,2019,6419,6419.238
23 feb 202419,3419,4819,1619,4019,4029.105
22 feb 202419,1619,4619,1019,3619,3616.326
21 feb 202419,1019,3619,1019,2219,2224.886
20 feb 202419,1219,2619,0219,1419,1422.662
19 feb 202419,2219,3219,1619,1619,1622.664
16 feb 202419,5419,5419,2219,2619,2645.361
15 feb 202419,8420,0519,4419,5619,5628.823
14 feb 202419,9619,9819,6619,8619,8630.581
13 feb 202420,2020,2019,9619,9619,9619.809
12 feb 202420,3020,4520,1520,1520,1516.106
09 feb 202420,0520,2519,9820,2020,2027.577
08 feb 202420,0020,2019,9019,9019,9023.725
07 feb 202420,2020,2019,9619,9619,9618.354
06 feb 202420,3020,3019,8420,1020,1035.014
05 feb 202419,5220,3019,4820,3020,3049.551
02 feb 202419,4219,5419,3819,4819,4827.043
01 feb 202419,6619,7819,2219,3019,3036.015
31 gen 202419,4619,6219,4019,6219,6227.915
30 gen 202419,5019,5019,2419,4619,4625.870
29 gen 202419,5619,6419,4419,4819,4812.195
26 gen 202419,6419,6619,5019,5819,5816.039
25 gen 202419,3219,5819,2619,5819,5814.339
24 gen 202419,5619,5619,3419,3619,3612.135
23 gen 202419,3419,5419,2219,4219,4221.176
22 gen 202419,3019,5419,2819,3819,386.653
19 gen 202419,5019,6019,1419,3019,3028.732
18 gen 202419,2819,7019,2819,5019,5022.322
17 gen 202419,0019,3018,9619,3019,3042.861
16 gen 202419,0819,5619,0019,0619,0641.051
15 gen 202419,3419,3819,1419,1819,1823.881
12 gen 202419,2419,7419,2419,5019,5023.543
11 gen 202419,2019,4419,0219,1819,1833.706
10 gen 202419,1019,1218,9619,0219,0222.514
09 gen 202419,1619,2019,0019,0819,0819.652
08 gen 202418,9419,3018,9019,2019,2036.448
05 gen 202418,9619,1018,8619,0619,0625.402
04 gen 202419,0819,2018,9819,0819,0824.993
03 gen 202419,4419,4419,0619,1019,1023.313
02 gen 202419,2019,4219,2019,4019,4017.372
29 dic 202319,4619,4619,2219,2219,2210.587
28 dic 202319,6619,7019,4019,4619,4612.293
27 dic 202319,8419,9419,6819,6819,6814.994
22 dic 202319,8019,8419,7019,8419,8412.309
21 dic 202319,7419,8419,6819,7619,7613.120
20 dic 202319,2819,7419,2419,7419,7423.521
19 dic 202319,3019,4419,3019,3019,3018.071
18 dic 202319,3019,4619,1619,3019,3044.423
15 dic 202319,3019,5819,2219,3619,3696.944
14 dic 202319,2419,4819,1819,3019,3037.068
13 dic 202319,5819,9019,2619,2619,2636.334
12 dic 202319,6219,7619,4619,5419,5419.415
11 dic 202319,6419,7819,3219,6419,6435.968
08 dic 202319,5019,5819,4019,5819,5826.775
07 dic 202319,2219,4619,2219,4619,4622.175
*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...