Hot Features
프리미엄
QUADIENT SA (QDT)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.04819277108 | 16.6 | 17 | 16.36 | 31492 | 16.69625627 | DE |
| 4 | -0.78 | -4.40180586907 | 17.72 | 18.22 | 16.36 | 29248 | 17.11357368 | DE |
| 12 | -1.58 | -8.5313174946 | 18.52 | 18.88 | 16.36 | 25243 | 17.59556668 | DE |
| 26 | 0.04 | 0.236686390533 | 16.9 | 20.15 | 15.54 | 34065 | 17.05492335 | DE |
| 52 | -2.16 | -11.3089005236 | 19.1 | 23.1 | 15.54 | 35854 | 17.99867217 | DE |
| 156 | 0.45 | 2.7289266222 | 16.49 | 23.1 | 11.92 | 39513 | 17.31856632 | DE |
| 260 | 4.84 | 40 | 12.1 | 26.24 | 9.615 | 50786 | 17.06366144 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 16.94 | 0.16 | 0.95 | 16.82 | 17 | 16.82 | 31639 |
| 1742319000 | 16.78 | 0.08 | 0.48 | 16.7 | 16.82 | 16.68 | 30262 |
| 1742232600 | 16.7 | 0.12 | 0.72 | 16.66 | 16.76 | 16.559999 | 27447 |
| 1741973400 | 16.579999 | 0.1 | 0.61 | 16.54 | 16.719999 | 16.36 | 43804 |
| 1741887000 | 16.48 | -0.12 | -0.72 | 16.6 | 16.7 | 16.46 | 24306 |
| 1741800600 | 16.6 | -0.28 | -1.66 | 16.86 | 16.88 | 16.559999 | 33356 |
| 1741714200 | 16.88 | -0.14 | -0.82 | 16.98 | 17.14 | 16.78 | 28741 |
| 1741627800 | 17.02 | -0.22 | -1.28 | 17.16 | 17.24 | 17 | 17675 |
| 1741368600 | 17.24 | 0.14 | 0.82 | 17.1 | 17.3 | 16.76 | 29517 |
| 1741282200 | 17.1 | 0.14 | 0.83 | 17.04 | 17.12 | 16.96 | 25352 |
| 1741195800 | 16.96 | 0.22 | 1.31 | 16.9 | 17.2 | 16.9 | 27862 |
| 1741109400 | 16.739999 | -0.66 | -3.79 | 17.38 | 17.38 | 16.7 | 34115 |
| 1741023000 | 17.4 | 0.14 | 0.81 | 17.38 | 17.76 | 17.38 | 28969 |
| 1740763800 | 17.26 | -0.42 | -2.38 | 17.56 | 17.66 | 17.22 | 74396 |
| 1740677400 | 17.68 | -0.02 | -0.11 | 17.64 | 17.76 | 17.34 | 26609 |
| 1740591000 | 17.7 | -0.04 | -0.23 | 17.76 | 17.86 | 17.68 | 17672 |
| 1740504600 | 17.74 | -0.32 | -1.77 | 18.04 | 18.08 | 17.7 | 32257 |
| 1740418200 | 18.06 | 0.24 | 1.35 | 17.82 | 18.22 | 17.82 | 18311 |
| 1740159000 | 17.82 | 0.02 | 0.11 | 17.8 | 17.9 | 17.76 | 13056 |
| 1740072600 | 17.8 | 0.06 | 0.34 | 17.72 | 17.94 | 17.72 | 19605 |
| 1739986200 | 17.74 | 0.02 | 0.11 | 17.7 | 18.02 | 17.7 | 43339 |
| 1739899800 | 17.72 | -0.16 | -0.89 | 17.88 | 17.98 | 17.72 | 21796 |
| 1739813400 | 17.88 | 0.3 | 1.71 | 17.56 | 18 | 17.56 | 40771 |
| 1739554200 | 17.58 | -0.14 | -0.79 | 17.72 | 17.72 | 17.58 | 18724 |
| 1739467800 | 17.72 | 0.16 | 0.91 | 17.7 | 17.88 | 17.56 | 24492 |
| 1739381400 | 17.56 | -0.02 | -0.11 | 17.66 | 17.7 | 17.56 | 25071 |
| 1739295000 | 17.58 | -0.08 | -0.45 | 17.74 | 17.78 | 17.58 | 18540 |
| 1739208600 | 17.66 | -0.06 | -0.34 | 17.72 | 17.94 | 17.66 | 22250 |
| 1738949400 | 17.72 | -0.16 | -0.89 | 17.9 | 17.9 | 17.66 | 20157 |
| 1738863000 | 17.88 | 0.06 | 0.34 | 17.82 | 17.88 | 17.74 | 19487 |
| 1738776600 | 17.82 | 0.06 | 0.34 | 17.8 | 17.84 | 17.68 | 16922 |
| 1738690200 | 17.76 | -0.24 | -1.33 | 17.96 | 18 | 17.76 | 45415 |
| 1738603800 | 18 | -0.24 | -1.32 | 18.14 | 18.14 | 17.7 | 19573 |
| 1738344600 | 18.24 | 0.16 | 0.88 | 18.06 | 18.34 | 18.06 | 25942 |
| 1738258200 | 18.08 | 0.2 | 1.12 | 17.96 | 18.22 | 17.96 | 15122 |
| 1738171800 | 17.88 | -0.08 | -0.45 | 18 | 18.12 | 17.86 | 18154 |
| 1738085400 | 17.96 | -0.1 | -0.55 | 18.02 | 18.2 | 17.96 | 15115 |
| 1737999000 | 18.06 | 0.48 | 2.73 | 17.48 | 18.12 | 17.42 | 19908 |
| 1737739800 | 17.58 | -0.04 | -0.23 | 17.68 | 18.08 | 17.58 | 24770 |
| 1737653400 | 17.62 | -0.36 | -2.00 | 17.92 | 18 | 17.62 | 47117 |
| 1737567000 | 17.98 | -0.1 | -0.55 | 18.1 | 18.26 | 17.96 | 20552 |
| 1737480600 | 18.08 | -0.12 | -0.66 | 18.2 | 18.2 | 18 | 15794 |
| 1737394200 | 18.2 | 0.32 | 1.79 | 17.96 | 18.36 | 17.86 | 36393 |
| 1737135000 | 17.88 | 0.12 | 0.68 | 17.78 | 17.98 | 17.78 | 23463 |
| 1737048600 | 17.76 | -0.04 | -0.22 | 17.86 | 17.86 | 17.58 | 24288 |
| 1736962200 | 17.8 | 0.14 | 0.79 | 17.76 | 17.8 | 17.58 | 23040 |
| 1736875800 | 17.66 | -0.14 | -0.79 | 18 | 18.04 | 17.66 | 21509 |
| 1736789400 | 17.8 | -0.06 | -0.34 | 17.8 | 18.04 | 17.66 | 28019 |
| 1736530200 | 17.86 | -0.04 | -0.22 | 17.96 | 18.06 | 17.84 | 17776 |
| 1736443800 | 17.9 | 0 | 0.00 | 17.92 | 18 | 17.76 | 12855 |
| 1736357400 | 17.9 | -0.26 | -1.43 | 18.14 | 18.14 | 17.9 | 21424 |
| 1736271000 | 18.16 | -0.24 | -1.30 | 18.32 | 18.38 | 18.16 | 24803 |
| 1736184600 | 18.4 | 0.1 | 0.55 | 18.5 | 18.62 | 18.3 | 18632 |
| 1735925400 | 18.3 | -0.26 | -1.40 | 18.5 | 18.52 | 18.3 | 16821 |
| 1735839000 | 18.56 | -0.2 | -1.07 | 18.88 | 18.88 | 18.46 | 22940 |
| 1735666200 | 18.76 | 0.24 | 1.30 | 18.54 | 18.82 | 18.52 | 12157 |
| 1735579800 | 18.52 | -0.04 | -0.22 | 18.56 | 18.6 | 18.36 | 15391 |
| 1735320600 | 18.56 | 0.04 | 0.22 | 18.52 | 18.72 | 18.46 | 20616 |
| 1735061400 | 18.52 | 0.38 | 2.09 | 18.2 | 18.6 | 18.08 | 19480 |
| 1734975000 | 18.14 | -0.06 | -0.33 | 18.26 | 18.26 | 17.98 | 21731 |
| 1734715800 | 18.2 | -0.32 | -1.73 | 18.5 | 18.5 | 18.02 | 62020 |
