Quadient SA QDT
EURONEXT · Fransa · Teknoloji Hizmetleri
€13,80-0,22 (-%1,57)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,80 | -%1,57 | €14,02 | €14,18 | €13,52 | 49,85K |
| 2026-09-30 | €14,02 | +%2,49 | €13,74 | €14,02 | €13,62 | 73,29K |
| 2026-09-29 | €13,68 | +%8,57 | €13,04 | €13,92 | €12,82 | 204,96K |
| 2026-09-28 | €12,60 | -%3,67 | €13,08 | €13,08 | €12,26 | 211,46K |
| 2026-09-25 | €13,08 | +%3,48 | €12,50 | €13,08 | €12,10 | 101,17K |
| 2026-09-24 | €12,64 | -%2,17 | €13,10 | €13,92 | €12,56 | 236,56K |
| 2026-09-23 | €12,92 | +%3,86 | €12,54 | €12,92 | €12,24 | 101,15K |
| 2026-09-22 | €12,44 | +%0,32 | €12,36 | €12,62 | €12,26 | 53,42K |
| 2026-09-21 | €12,40 | +%1,14 | €12,26 | €12,62 | €12,26 | 50,19K |
| 2026-09-18 | €12,26 | -%1,13 | €12,36 | €12,36 | €12,00 | 553,72K |
| 2026-09-17 | €12,40 | -%0,96 | €12,46 | €12,62 | €12,40 | 24,92K |
| 2026-09-16 | €12,52 | +%0,81 | €12,38 | €12,52 | €12,30 | 38,39K |
| 2026-09-15 | €12,42 | %0,00 | €12,48 | €12,48 | €12,24 | 35,55K |
| 2026-09-14 | €12,42 | -%1,11 | €12,66 | €12,68 | €12,34 | 30,83K |
| 2026-09-11 | €12,56 | %0,00 | €12,60 | €12,62 | €12,40 | 26,44K |
| 2026-09-10 | €12,56 | %0,00 | €12,62 | €12,62 | €12,46 | 18,74K |
| 2026-09-09 | €12,56 | -%2,03 | €12,60 | €12,88 | €12,54 | 28,20K |
| 2026-09-08 | €12,82 | -%2,29 | €13,16 | €13,16 | €12,80 | 37,49K |
| 2026-09-07 | €13,12 | -%2,09 | €13,40 | €13,40 | €13,12 | 33,52K |
| 2026-09-04 | €13,40 | +%0,15 | €13,42 | €13,46 | €13,19 | 32,18K |
| 2026-09-03 | €13,38 | +%2,29 | €13,10 | €13,46 | €12,98 | 96,58K |
| 2026-09-02 | €13,08 | -%0,76 | €13,08 | €13,20 | €12,94 | 34,36K |
| 2026-09-01 | €13,18 | %0,00 | €13,26 | €13,36 | €13,06 | 40,02K |
| 2026-08-31 | €13,18 | -%0,15 | €13,10 | €13,24 | €13,08 | 52,33K |
| 2026-08-28 | €13,20 | +%0,15 | €13,18 | €13,28 | €13,06 | 24,66K |
| 2026-08-27 | €13,18 | +%0,46 | €13,12 | €13,24 | €13,06 | 31,40K |
| 2026-08-26 | €13,12 | +%1,86 | €12,84 | €13,16 | €12,80 | 33,02K |
| 2026-08-25 | €12,88 | +%1,58 | €12,84 | €13,00 | €12,70 | 52,31K |
| 2026-08-24 | €12,68 | +%3,26 | €12,78 | €12,94 | €12,54 | 92,80K |
| 2026-08-21 | €12,28 | +%0,33 | €12,24 | €12,38 | €12,14 | 23,90K |
| 2026-08-20 | €12,24 | -%0,49 | €12,38 | €12,44 | €12,16 | 24,60K |
| 2026-08-19 | €12,30 | +%1,32 | €12,14 | €12,34 | €12,10 | 29,30K |
| 2026-08-18 | €12,14 | -%0,65 | €12,20 | €12,22 | €11,96 | 37,72K |
| 2026-08-17 | €12,22 | -%0,97 | €12,42 | €12,42 | €12,22 | 28,93K |
| 2026-08-14 | €12,34 | %0,00 | €12,42 | €12,50 | €12,34 | 56,07K |
| 2026-08-13 | €12,34 | +%0,65 | €12,42 | €12,58 | €12,24 | 43,77K |
| 2026-08-12 | €12,26 | -%5,69 | €13,00 | €13,00 | €12,22 | 81,51K |
| 2026-08-11 | €13,00 | -%0,91 | €13,10 | €13,12 | €12,86 | 39,33K |
| 2026-08-10 | €13,12 | -%0,61 | €13,26 | €13,28 | €13,04 | 24,23K |
| 2026-08-07 | €13,20 | +%1,69 | €13,00 | €13,38 | €12,94 | 46,23K |
| 2026-08-06 | €12,98 | +%1,25 | €12,94 | €12,98 | €12,68 | 50,04K |
| 2026-08-05 | €12,82 | -%1,99 | €13,04 | €13,16 | €12,82 | 48,11K |
| 2026-08-04 | €13,08 | -%4,39 | €13,16 | €13,24 | €12,92 | 70,74K |
| 2026-08-03 | €13,68 | +%0,74 | €13,58 | €13,76 | €13,46 | 86,48K |
| 2026-07-31 | €13,58 | +%0,89 | €13,48 | €13,68 | €13,40 | 66,01K |
| 2026-07-30 | €13,46 | %0,00 | €13,44 | €13,64 | €13,38 | 59,69K |
| 2026-07-29 | €13,46 | +%1,20 | €13,32 | €13,52 | €13,24 | 54,49K |
| 2026-07-28 | €13,30 | +%1,53 | €13,20 | €13,52 | €13,08 | 61,43K |
| 2026-07-27 | €13,10 | +%2,50 | €12,92 | €13,32 | €12,92 | 78,85K |
| 2026-07-24 | €12,78 | +%1,27 | €12,64 | €12,88 | €12,60 | 43,75K |
| 2026-07-23 | €12,62 | -%2,02 | €12,80 | €12,86 | €12,52 | 45,34K |
| 2026-07-22 | €12,88 | +%0,94 | €12,82 | €13,18 | €12,68 | 54,83K |
| 2026-07-21 | €12,76 | +%0,31 | €12,70 | €13,10 | €12,66 | 64,19K |
| 2026-07-20 | €12,72 | +%6,00 | €12,30 | €12,84 | €12,12 | 96,22K |
| 2026-07-17 | €12,00 | -%0,99 | €12,04 | €12,16 | €11,96 | 22,79K |
| 2026-07-16 | €12,12 | +%0,17 | €12,18 | €12,18 | €11,92 | 34,58K |
| 2026-07-15 | €12,10 | +%1,17 | €11,94 | €12,16 | €11,94 | 25,34K |
| 2026-07-14 | €11,96 | -%0,83 | €11,98 | €12,02 | €11,80 | 29,48K |
| 2026-07-13 | €12,06 | +%1,01 | €11,80 | €12,12 | €11,70 | 37,96K |
| 2026-07-10 | €11,94 | -%0,50 | €12,02 | €12,22 | €11,94 | 22,33K |
| 2026-07-09 | €12,00 | +%2,21 | €11,94 | €12,00 | €11,80 | 35,07K |
| 2026-07-08 | €11,74 | -%1,68 | €11,96 | €12,02 | €11,74 | 33,68K |
| 2026-07-07 | €11,94 | -%0,33 | €12,00 | €12,10 | €11,94 | 24,42K |
| 2026-07-06 | €11,98 | %0,00 | €12,02 | €12,14 | €11,98 | 26,09K |
| 2026-07-03 | €11,98 | +%2,22 | €11,72 | €12,14 | €11,72 | 30,80K |
| 2026-07-02 | €11,72 | -%0,68 | €11,76 | €11,84 | €11,54 | 45,01K |
| 2026-07-01 | €11,80 | %0,00 | €11,78 | €11,92 | €11,72 | 29,19K |
| 2026-06-30 | €11,80 | -%0,34 | €11,86 | €11,92 | €11,80 | 27,72K |
| 2026-06-29 | €11,84 | +%1,02 | €11,80 | €11,96 | €11,80 | 28,83K |
| 2026-06-26 | €11,72 | -%2,33 | €11,96 | €12,06 | €11,66 | 61,34K |
| 2026-06-25 | €12,00 | -%0,17 | €12,06 | €12,30 | €11,94 | 36,58K |
| 2026-06-24 | €12,02 | -%0,99 | €12,14 | €12,16 | €11,90 | 39,80K |
| 2026-06-23 | €12,14 | +%0,50 | €12,04 | €12,18 | €11,98 | 27,16K |
| 2026-06-22 | €12,08 | -%0,98 | €12,20 | €12,26 | €11,94 | 77,56K |
| 2026-06-19 | €12,20 | -%2,40 | €12,46 | €12,46 | €12,18 | 108,27K |
| 2026-06-18 | €12,50 | +%1,30 | €12,36 | €12,50 | €12,12 | 35,92K |
| 2026-06-17 | €12,34 | -%2,68 | €12,72 | €12,72 | €12,24 | 32,77K |
| 2026-06-16 | €12,68 | +%0,48 | €12,60 | €12,80 | €12,60 | 62,64K |
| 2026-06-15 | €12,62 | +%1,45 | €12,70 | €12,90 | €12,52 | 35,83K |
| 2026-06-12 | €12,44 | +%1,30 | €12,40 | €12,58 | €12,20 | 54,55K |
| 2026-06-11 | €12,28 | -%0,81 | €12,42 | €12,56 | €12,20 | 55,58K |
| 2026-06-10 | €12,38 | -%0,64 | €12,50 | €12,52 | €12,26 | 35,11K |
| 2026-06-09 | €12,46 | -%1,89 | €12,66 | €12,82 | €12,46 | 33,07K |
| 2026-06-08 | €12,70 | +%1,11 | €12,40 | €12,82 | €12,34 | 46,94K |
| 2026-06-05 | €12,56 | +%0,80 | €12,54 | €12,88 | €12,50 | 53,18K |
| 2026-06-04 | €12,46 | +%0,65 | €12,38 | €12,54 | €12,26 | 42,90K |
| 2026-06-03 | €12,38 | -%2,52 | €12,74 | €12,76 | €12,36 | 41,90K |
| 2026-06-02 | €12,70 | +%0,47 | €12,78 | €13,26 | €12,64 | 118,43K |
| 2026-06-01 | €12,64 | +%3,44 | €12,50 | €12,74 | €12,42 | 115,03K |
| 2026-05-29 | €12,22 | -%2,24 | €12,48 | €12,98 | €12,22 | 1,26M |