Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
QUADIENT SA (QDT)
QUADIENT SA (QDT) Storico

QUADIENT SA (QDT)

12,06

-0,08

( -0,66% )

Aggiornato: 12:27:18

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-0.66	-5.18867924528	12.72	12.72	11.94	56336	12.21571812	DE
4	-0.04	-0.330578512397	12.1	13.26	11.94	173963	12.29206464	DE
12	1.12	10.2376599634	10.94	13.26	10.7	99388	12.08105403	DE
26	-2.2	-15.427769986	14.26	16.76	10.42	75155	12.57529594	DE
52	-3.62	-23.0867346939	15.68	16.78	10.42	65072	13.25151976	DE
156	-6.42	-34.7402597403	18.48	23.1	10.42	44051	16.10734849	DE
260	-12.22	-50.3294892916	24.28	26.24	10.42	45046	16.72316828	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782232200	12.14	0.06	0.50	12.04	12.18	11.98	27160
1782145800	12.08	-0.42	-3.36	12.2	12.26	11.94	77560
1781886600	12.5	0	0.00	12.5	12.5	12.5	0
1781800200	12.5	0.16	1.30	12.36	12.5	12.12	35923
1781713800	12.34	-0.34	-2.68	12.72	12.72	12.24	32767
1781627400	12.68	0.06	0.48	12.6	12.8	12.6	62638
1781541000	12.62	0.18	1.45	12.7	12.9	12.52	35830
1781281800	12.44	0.16	1.30	12.4	12.58	12.2	54549
1781195400	12.28	-0.1	-0.81	12.42	12.56	12.2	55578
1781109000	12.38	-0.08	-0.64	12.5	12.52	12.26	35107
1781022600	12.46	-0.24	-1.89	12.66	12.82	12.46	33068
1780936200	12.7	0.14	1.11	12.4	12.82	12.34	46937
1780677000	12.56	0.1	0.80	12.54	12.88	12.5	53179
1780590600	12.46	0.08	0.65	12.38	12.54	12.26	42896
1780504200	12.38	-0.32	-2.52	12.74	12.76	12.36	41900
1780417800	12.7	0.06	0.47	12.78	13.26	12.64	118434
1780331400	12.64	0.42	3.44	12.5	12.74	12.42	115026
1780072200	12.22	-0.28	-2.24	12.48	12.98	12.22	1264857
1779985800	12.5	0.12	0.97	12.3	12.56	12.28	51671
1779899400	12.38	0.16	1.31	12.1	12.48	12.08	95023
1779813000	12.22	-0.08	-0.65	12.26	12.46	12.06	70278
1779726600	12.3	-0.04	-0.32	12.42	12.52	12.12	53154
1779467400	12.34	0.36	3.01	11.9	12.4	11.56	131625
1779381000	11.98	-0.08	-0.66	11.98	12.12	11.8	70391
1779294600	12.06	0.18	1.52	11.78	12.06	11.72	78034
1779208200	11.88	-0.02	-0.17	11.84	12.1	11.78	46479
1779121800	11.9	-0.06	-0.50	11.82	11.92	11.72	39105
1778862600	11.96	0.08	0.67	11.78	11.98	11.64	31923
1778776200	11.88	0.44	3.85	11.5	11.88	11.48	31639
1778689800	11.44	-0.02	-0.17	11.42	11.5	11.3	40112
1778603400	11.46	-0.14	-1.21	11.56	11.56	11.34	49102
1778517000	11.6	-0.08	-0.68	11.64	11.82	11.58	21596
1778257800	11.68	-0.22	-1.85	11.8	11.84	11.58	30214
1778171400	11.9	0.32	2.76	11.7	12	11.7	48087
1778085000	11.58	0.08	0.70	11.58	11.9	11.48	55254
1777998600	11.5	-0.14	-1.20	11.64	11.74	11.42	27798
1777912200	11.64	0.02	0.17	11.74	11.94	11.64	46035
1777566600	11.62	-0.06	-0.51	11.7	11.7	11.42	42005
1777480200	11.68	0.18	1.57	11.78	11.82	11.58	36471
1777393800	11.5	0	0.00	11.5	11.5	11.5	0
1777307400	11.5	0.06	0.52	11.52	11.66	11.44	47738
1777048200	11.44	0.04	0.35	11.36	11.5	11.22	49349
1776961800	11.4	-0.24	-2.06	11.62	11.64	11.3	45962
1776875400	11.64	-0.06	-0.51	11.7	11.92	11.52	105285
1776789000	11.7	0.04	0.34	11.74	11.74	11.54	50163
1776702600	11.66	-0.42	-3.48	11.94	11.94	11.6	25139
1776443400	12.08	0.06	0.50	12	12.28	11.96	37353
1776357000	12.02	0.26	2.21	11.84	12.08	11.76	68925
1776270600	11.76	0.26	2.26	11.56	11.76	11.54	47879
1776184200	11.5	0.08	0.70	11.4	11.6	11.4	36328
1776097800	11.42	0.62	5.74	10.9	11.42	10.78	59393
1775838600	10.8	0	0.00	10.8	10.8	10.8	0
1775752200	10.8	-0.34	-3.05	11.04	11.04	10.78	37178
1775665800	11.14	0.34	3.15	11.14	11.34	11.12	55084
1775579400	10.8	0	0.00	10.8	11.06	10.7	46769
1775147400	10.8	-0.08	-0.74	10.82	10.86	10.7	34452
1775061000	10.88	0.1	0.93	10.94	11.06	10.76	72184
1774974600	10.78	-0.18	-1.64	11.02	11.22	10.76	55645
1774888200	10.96	-0.28	-2.49	11.3	11.34	10.9	69184
1774632600	11.24	0.36	3.31	11.02	11.28	11.01	98383
1774546200	10.88	-1.8	-14.20	12.3	12.32	10.42	452129
1774459800	12.68	0.14	1.12	12.7	12.84	12.3	62592
1774373400	12.54	-0.24	-1.88	12.78	12.86	12.54	33911

Exodus Movement

HANETF The Royal Mint Re...

1.296% Jul2034 1.296% Ju...

Bmo Global Dividend Fund...

Metals Australia

First Trust Preferred Se...

Grayscale Bitcoi

Haranga Resources

Ormat Technologies

Medifast Dl 001

Strickland Metals

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.