Mercados españoles cerrados en 3 hrs 28 min

Quadient S.A. (QDT.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,40+0,76 (+3,87%)
A partir del 01:34PM CEST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202419,6020,4019,6020,4020,4022.584
27 may 202419,6619,7619,6019,6419,6413.109
24 may 202419,7619,8019,5419,7419,7419.547
23 may 202420,0020,0519,7819,8419,8427.992
22 may 202419,9820,0519,8420,0020,0020.864
21 may 202420,1020,1019,8619,9819,9819.223
20 may 202419,8620,1019,8620,1020,1023.813
17 may 202419,4819,8419,4819,8419,8420.922
16 may 202419,4619,5619,3819,5219,5232.542
15 may 202419,4019,5619,3019,5419,5421.108
14 may 202418,9619,4018,9219,4019,4052.892
13 may 202418,7018,9018,7018,9018,9029.462
10 may 202418,8418,8618,6218,6818,6815.926
09 may 202418,6018,8818,6018,7818,7822.628
08 may 202418,3618,5218,3218,4618,4627.120
07 may 202418,0018,3218,0018,3218,3227.487
06 may 202418,1018,1017,9617,9817,9817.753
03 may 202418,0018,1017,9818,0018,0060.220
02 may 202417,9018,1017,8617,9817,9831.859
30 abr 202418,0018,0417,8417,9817,9827.343
29 abr 202417,6618,0017,6617,9617,9633.623
26 abr 202417,5417,6817,5417,6817,6822.257
25 abr 202417,4417,5617,3817,4817,4828.489
24 abr 202417,5417,6817,4417,5017,5037.807
23 abr 202417,6017,6617,5017,5617,5625.185
22 abr 202417,5017,7217,5017,6017,6023.467
19 abr 202417,5817,6217,4017,5017,5035.029
18 abr 202417,7217,8217,5617,6617,6625.608
17 abr 202417,4817,7217,3617,6417,6423.574
16 abr 202417,4617,4817,3217,3817,3839.334
15 abr 202417,5017,5617,4417,5417,5438.197
12 abr 202417,6817,8217,4817,5017,5032.466
11 abr 202417,7017,8417,5817,7017,7037.430
10 abr 202417,9817,9817,6817,7017,7030.326
09 abr 202417,7417,9817,6617,8817,8837.394
08 abr 202418,0218,1017,6817,7217,7272.745
05 abr 202417,7018,1417,6418,1218,1247.024
04 abr 202418,5618,7017,9617,9617,9636.750
03 abr 202418,9018,9418,5218,5818,5839.087
02 abr 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 ene 202419,4619,6219,4019,6219,6227.915
30 ene 202419,5019,5019,2419,4619,4625.870
29 ene 202419,5619,6419,4419,4819,4812.195
26 ene 202419,6419,6619,5019,5819,5816.039
25 ene 202419,3219,5819,2619,5819,5814.339
24 ene 202419,5619,5619,3419,3619,3612.135
23 ene 202419,3419,5419,2219,4219,4221.176
22 ene 202419,3019,5419,2819,3819,386653
19 ene 202419,5019,6019,1419,3019,3028.732
18 ene 202419,2819,7019,2819,5019,5022.322
17 ene 202419,0019,3018,9619,3019,3042.861
16 ene 202419,0819,5619,0019,0619,0641.051
15 ene 202419,3419,3819,1419,1819,1823.881
12 ene 202419,2419,7419,2419,5019,5023.543
11 ene 202419,2019,4419,0219,1819,1833.706
10 ene 202419,1019,1218,9619,0219,0222.514
09 ene 202419,1619,2019,0019,0819,0819.652
08 ene 202418,9419,3018,9019,2019,2036.448
05 ene 202418,9619,1018,8619,0619,0625.402
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...