Hot Features
프리미엄
QUADIENT SA (QDT)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.871731008717 | 16.06 | 16.34 | 15.88 | 33390 | 16.09777118 | DE |
| 4 | 0.12 | 0.759493670886 | 15.8 | 16.68 | 15.8 | 31231 | 16.13156434 | DE |
| 12 | -1.32 | -7.656612529 | 17.24 | 17.94 | 15.54 | 32556 | 16.6780076 | DE |
| 26 | -1.98 | -11.061452514 | 17.9 | 23.1 | 15.54 | 37263 | 18.35511872 | DE |
| 52 | -3.76 | -19.1056910569 | 19.68 | 23.1 | 15.54 | 35526 | 18.72386188 | DE |
| 156 | -4.72 | -22.8682170543 | 20.64 | 23.1 | 11.92 | 41737 | 17.4360643 | DE |
| 260 | -3.26 | -16.9968717414 | 19.18 | 26.24 | 9.615 | 53160 | 17.28389851 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 15.92 | -0.16 | -1.00 | 16 | 16.04 | 15.88 | 37530 |
| 1730395800 | 16.079999 | 0.14 | 0.88 | 16.14 | 16.14 | 15.9 | 36771 |
| 1730309400 | 15.94 | -0.18 | -1.12 | 16.14 | 16.14 | 15.94 | 43848 |
| 1730223000 | 16.12 | -0.14 | -0.86 | 16.34 | 16.34 | 16.12 | 31884 |
| 1730136600 | 16.26 | 0.12 | 0.74 | 16.12 | 16.32 | 16.1 | 38029 |
| 1729873800 | 16.14 | 0.1 | 0.62 | 16.059999 | 16.219999 | 16.059999 | 16417 |
| 1729787400 | 16.04 | 0.02 | 0.12 | 16.02 | 16.28 | 16.02 | 20707 |
| 1729701000 | 16.02 | -0.12 | -0.74 | 16.16 | 16.26 | 16.02 | 26880 |
| 1729614600 | 16.14 | 0.06 | 0.37 | 16.12 | 16.26 | 16.059999 | 28892 |
| 1729528200 | 16.079999 | -0.16 | -0.99 | 16.239999 | 16.52 | 16.079999 | 39160 |
| 1729269000 | 16.239999 | -0.16 | -0.98 | 16.3 | 16.68 | 16.239999 | 40600 |
| 1729182600 | 16.399999 | 0.26 | 1.61 | 16.12 | 16.46 | 16.12 | 37900 |
| 1729096200 | 16.14 | -0.18 | -1.10 | 16.14 | 16.239999 | 16.04 | 31564 |
| 1729009800 | 16.32 | 0.2 | 1.24 | 16.12 | 16.32 | 16.1 | 24535 |
| 1728923400 | 16.12 | 0.04 | 0.25 | 16.04 | 16.219999 | 16.04 | 22706 |
| 1728664200 | 16.079999 | -0.2 | -1.23 | 16.32 | 16.34 | 16.02 | 30728 |
| 1728577800 | 16.28 | 0.1 | 0.62 | 16.14 | 16.34 | 16.079999 | 33133 |
| 1728491400 | 16.18 | 0.14 | 0.87 | 16.02 | 16.2 | 16 | 31910 |
| 1728405000 | 16.04 | 0.04 | 0.25 | 16 | 16.2 | 15.94 | 26599 |
| 1728318600 | 16 | 0.04 | 0.25 | 16 | 16.14 | 15.96 | 34118 |
| 1728059400 | 15.96 | 0.18 | 1.14 | 15.8 | 16.16 | 15.8 | 28246 |
| 1727973000 | 15.78 | 0.24 | 1.54 | 15.58 | 15.96 | 15.54 | 45271 |
| 1727886600 | 15.54 | -0.58 | -3.60 | 16.02 | 16.32 | 15.54 | 53540 |
| 1727800200 | 16.12 | -0.7 | -4.16 | 16.8 | 16.98 | 16.12 | 124411 |
| 1727713800 | 16.82 | -0.12 | -0.71 | 16.9 | 16.94 | 16.76 | 38043 |
| 1727454600 | 16.94 | 0 | 0.00 | 16.92 | 17 | 16.7 | 34462 |
| 1727368200 | 16.94 | 0.34 | 2.05 | 16.68 | 17.04 | 16.68 | 44829 |
| 1727281800 | 16.6 | -0.1 | -0.60 | 16.7 | 16.94 | 16.5 | 33063 |
| 1727195400 | 16.7 | -0.14 | -0.83 | 16.78 | 17.8 | 16.26 | 69339 |
| 1727109000 | 16.84 | 0.02 | 0.12 | 16.82 | 16.96 | 16.7 | 20935 |
| 1726849800 | 16.82 | 0 | 0.00 | 16.9 | 16.92 | 16.46 | 72077 |
| 1726763400 | 16.82 | 0.4 | 2.44 | 16.579999 | 16.84 | 16.579999 | 18354 |
| 1726677000 | 16.42 | -0.26 | -1.56 | 16.64 | 16.64 | 16.3 | 32809 |
| 1726590600 | 16.68 | -0.02 | -0.12 | 16.76 | 16.88 | 16.68 | 15384 |
| 1726504200 | 16.7 | -0.38 | -2.22 | 17.08 | 17.08 | 16.7 | 26252 |
| 1726245000 | 17.08 | -0.04 | -0.23 | 17.1 | 17.26 | 17.08 | 13925 |
| 1726158600 | 17.12 | -0.06 | -0.35 | 17.18 | 17.24 | 16.98 | 19892 |
| 1726072200 | 17.18 | -0.04 | -0.23 | 17.3 | 17.36 | 17.14 | 15368 |
| 1725985800 | 17.22 | -0.06 | -0.35 | 17.3 | 17.42 | 17.14 | 14990 |
| 1725899400 | 17.28 | 0.1 | 0.58 | 17.24 | 17.4 | 17.14 | 18500 |
| 1725640200 | 17.18 | -0.56 | -3.16 | 17.58 | 17.58 | 17.1 | 29837 |
| 1725553800 | 17.74 | 0.56 | 3.26 | 17.32 | 17.94 | 17.14 | 34312 |
| 1725467400 | 17.18 | -0.12 | -0.69 | 17.1 | 17.28 | 17.04 | 25871 |
| 1725381000 | 17.3 | -0.36 | -2.04 | 17.68 | 17.8 | 17.3 | 14384 |
| 1725294600 | 17.66 | 0.28 | 1.61 | 17.42 | 17.82 | 17.26 | 22876 |
| 1725035400 | 17.38 | -0.06 | -0.34 | 17.5 | 17.56 | 17.3 | 142963 |
| 1724949000 | 17.44 | 0.1 | 0.58 | 17.38 | 17.54 | 17.3 | 43576 |
| 1724862600 | 17.34 | 0.04 | 0.23 | 17.54 | 17.6 | 17.24 | 24972 |
| 1724776200 | 17.3 | -0.08 | -0.46 | 17.44 | 17.44 | 17.24 | 19945 |
| 1724689800 | 17.38 | -0.18 | -1.03 | 17.5 | 17.5 | 17.26 | 11541 |
| 1724430600 | 17.56 | 0.2 | 1.15 | 17.44 | 17.58 | 17.32 | 13456 |
| 1724344200 | 17.36 | -0.2 | -1.14 | 17.48 | 17.56 | 17.3 | 24213 |
| 1724257800 | 17.56 | 0.32 | 1.86 | 17.24 | 17.56 | 17.24 | 16901 |
| 1724171400 | 17.24 | -0.3 | -1.71 | 17.54 | 17.54 | 17.2 | 20042 |
| 1724085000 | 17.54 | 0.28 | 1.62 | 17.24 | 17.6 | 17.18 | 56622 |
| 1723825800 | 17.26 | -0.04 | -0.23 | 17.34 | 17.48 | 17.22 | 18869 |
| 1723739400 | 17.3 | 0.06 | 0.35 | 17.18 | 17.38 | 17 | 13231 |
| 1723653000 | 17.24 | 0.04 | 0.23 | 17.18 | 17.42 | 17.14 | 16859 |
| 1723566600 | 17.2 | -0.08 | -0.46 | 17.38 | 17.48 | 17.16 | 26602 |
| 1723480200 | 17.28 | -0.06 | -0.35 | 17.4 | 17.42 | 17.1 | 25302 |
| 1723221000 | 17.34 | 0.18 | 1.05 | 17.24 | 17.5 | 17.24 | 14935 |
| 1723134600 | 17.16 | -0.3 | -1.72 | 17.46 | 17.46 | 17.1 | 21290 |
| 1723048200 | 17.46 | 0.38 | 2.22 | 17.22 | 17.62 | 17.08 | 25589 |
| 1722961800 | 17.08 | 0.08 | 0.47 | 17 | 17.08 | 16.54 | 32050 |
| 1722875400 | 17 | -0.58 | -3.30 | 16.9 | 17.02 | 16.34 | 56886 |
| 1722616200 | 17.58 | -0.36 | -2.01 | 17.94 | 17.98 | 17.58 | 27097 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
