Mercados españoles abiertos en 1 hr 50 mins

Quadient S.A. (0NQ5.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,87+0,31 (+1,65%)
Al cierre: 06:18PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202417,5717,6417,3217,3617,36451
24 jun 202417,9718,1217,7017,9617,96311
21 jun 202417,9318,0217,5217,7717,772011
20 jun 202418,4018,5618,0018,2918,294862
19 jun 202421,3020,7518,4418,8518,856543
18 jun 202421,2022,0521,0521,9921,991334
17 jun 202421,1021,3521,2421,2421,24329
14 jun 202422,4022,3021,0021,0021,00909
13 jun 202422,8823,1022,5522,9022,902634
12 jun 202422,3022,9022,3522,9022,901194
11 jun 202422,9222,8022,2522,2522,251832
10 jun 202422,5222,9022,3522,4022,403775
07 jun 202422,6722,9522,7022,8522,852301
06 jun 202422,6723,0022,4022,6122,613880
05 jun 202422,2022,7022,2022,7022,704297
04 jun 202421,9222,1521,8522,1522,152328
03 jun 202422,2522,1522,0522,1022,101234
31 may 202421,5222,2521,7021,9721,975518
30 may 202421,1021,4021,3021,4021,40529
29 may 202420,7421,1020,7520,7520,754925
28 may 202419,6720,7019,7620,7020,701158
24 may 202419,7719,7719,7719,7719,77-
23 may 202420,0020,0519,8419,9519,957605
22 may 202419,9719,9819,8419,9819,98767
21 may 202420,0220,0519,8619,9219,92848
20 may 202419,8320,1019,9019,9819,98698
17 may 202419,4519,8219,5419,8219,821867
16 may 202419,5019,4619,4619,4619,4651
15 may 202419,4019,5619,3219,5619,56429
14 may 202418,9219,3219,0919,0919,09622
13 may 202418,7518,8818,7618,7818,781013
10 may 202418,7718,6418,6418,6418,64100
09 may 202418,5618,8218,8218,8218,82192
08 may 202418,3318,5218,3818,4218,42355
07 may 202418,0418,3218,1218,2818,28299
03 may 202417,9718,0618,0618,0018,0024
02 may 202417,8517,9817,8617,9817,983297
01 may 2024------
30 abr 202418,0018,0417,9217,9817,98957
29 abr 202417,6617,9417,6617,7817,78675
26 abr 202417,4917,6817,5417,6817,683103
25 abr 202417,4317,5117,4417,5117,512668
24 abr 202417,6217,5817,5017,5017,508466
23 abr 202417,6017,6617,5217,5617,566262
22 abr 202417,5317,6217,5617,6017,601797
19 abr 202417,5717,5417,4617,4917,494157
18 abr 202417,7217,7317,6417,6417,644998
17 abr 202417,4317,7217,4217,6517,657873
16 abr 202417,4517,4417,3517,3817,384574
15 abr 202417,4717,5417,4617,5117,515995
12 abr 202417,7217,8017,5017,5117,514328
11 abr 202417,7017,8017,5817,7017,706057
10 abr 202417,9317,9817,7017,8717,877675
09 abr 202417,7417,9617,7417,9417,946493
08 abr 202418,0218,0317,7017,9617,9613.611
05 abr 202417,8118,1217,7418,1218,1212.718
04 abr 202418,5618,6417,9618,0918,0974.965
03 abr 202418,9018,9018,5818,9018,90151.119
02 abr 202419,0119,1018,8619,1019,1019.676
28 mar 202418,9419,0818,9619,0519,056194
27 mar 202419,0119,1018,9418,9618,964358
26 mar 202418,9218,9618,7618,8418,848755
25 mar 202419,1919,2418,9218,9218,9213.087
22 mar 202419,1919,2019,0819,2019,209910
21 mar 202419,0719,2819,0819,2419,247987
20 mar 202419,0619,1019,0819,0919,095299
19 mar 202419,1619,2419,1019,2019,205162
18 mar 202419,3119,3819,3119,3619,362594
15 mar 202419,2019,2819,2419,2419,24360
14 mar 202419,2419,3219,2219,2319,236514
13 mar 202419,3419,3219,2219,2719,273725
12 mar 202419,2019,3219,3219,3219,32620
11 mar 202419,1519,2819,0819,1619,163515
08 mar 202419,3419,3419,3019,3019,30156.575
07 mar 202419,1519,4419,2019,2019,204092
06 mar 202419,4419,3619,2819,2819,283340
05 mar 202419,4019,4819,2119,2319,235759
04 mar 202419,4319,4919,4419,4819,486656
01 mar 202419,4919,5019,4219,4219,427208
29 feb 202419,3919,4819,2119,4819,4840.677
28 feb 202419,5819,6419,3219,4419,443031
27 feb 202419,5319,6219,5019,5919,596631
26 feb 202419,3419,6619,2619,5519,5526.212
23 feb 202419,4019,4019,1619,4019,404935
22 feb 202419,1519,4619,1819,3419,344143
21 feb 202419,1919,3019,2019,2219,228124
20 feb 202419,1019,1819,0919,1419,147831
19 feb 202419,3519,2619,1619,1619,164185
16 feb 202419,5419,4319,2419,2619,267087
15 feb 202419,8620,0019,5619,5619,568451
14 feb 202419,9519,9619,7219,9619,965380
13 feb 202420,1520,0819,9619,9619,963490
12 feb 202420,2520,3520,1520,3020,301931
09 feb 202420,0220,2520,0020,2020,204684
08 feb 202420,0120,1819,9019,9219,925395
07 feb 202420,1019,9619,9619,9619,964
06 feb 202420,2920,1519,9220,1020,109569
05 feb 202419,4420,3019,5220,1620,165906
02 feb 202419,4019,4819,4219,4819,481086
01 feb 202419,5819,7319,3019,3419,342006
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...