Quadient SA

QDT
🏛️ 英国 →
12.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.23 19.23 19.23 19.23 0.0M
2021-12-30 19.09 19.27 19.09 19.27 0.0M
2021-12-29 19.17 19.51 19.17 19.45 0.1M
2021-12-24 18.47 18.47 18.39 18.39 0.0M
2021-12-23 18.35 18.50 18.35 18.38 0.0M
2021-12-22 18.05 18.32 18.05 18.27 0.0M
2021-12-21 17.50 17.93 17.50 17.93 0.0M
2021-12-20 17.39 17.39 17.39 17.39 0.0M
2021-12-17 18.03 18.19 17.85 17.98 0.0M
2021-12-16 18.12 18.12 18.12 18.12 0.0M
2021-12-15 17.90 17.90 17.55 17.64 0.0M
2021-12-14 17.92 17.96 17.92 17.96 0.0M
2021-12-13 18.77 18.83 18.45 18.45 0.0M
2021-12-10 19.00 19.00 18.79 18.79 0.0M
2021-12-09 19.44 19.64 19.11 19.29 0.0M
2021-12-08 19.18 19.20 18.26 19.20 0.0M
2021-12-07 19.66 20.12 19.66 20.11 0.0M
2021-12-06 19.41 19.80 19.40 19.75 0.0M
2021-12-03 19.77 19.77 19.32 19.32 0.0M
2021-12-02 19.75 19.94 19.75 19.91 0.0M
2021-12-01 19.44 19.87 19.44 19.83 0.0M
2021-11-30 18.86 19.30 18.86 19.16 0.0M
2021-11-29 18.95 18.99 18.95 18.96 0.0M
2021-11-26 18.67 19.18 18.67 18.98 0.0M
2021-11-25 19.58 19.60 19.58 19.59 0.0M
2021-11-24 19.42 19.68 19.38 19.66 0.0M
2021-11-23 19.76 19.97 19.52 19.52 0.0M
2021-11-22 20.44 20.72 19.95 19.95 0.0M
2021-11-19 20.70 20.70 20.40 20.42 0.0M
2021-11-18 21.06 21.06 21.04 21.04 0.0M
2021-11-17 20.98 21.08 20.98 21.08 0.0M
2021-11-16 21.00 21.01 21.00 21.01 0.0M
2021-11-15 21.04 21.04 21.04 21.04 0.0M
2021-11-12 20.96 21.17 20.94 21.17 0.0M
2021-11-11 20.98 20.98 20.92 20.95 0.0M
2021-11-10 20.72 20.91 20.64 20.91 0.0M
2021-11-09 21.22 21.22 20.72 20.91 0.0M
2021-11-08 21.48 21.48 21.22 21.41 0.0M
2021-11-05 20.92 21.36 20.92 21.36 0.0M
2021-11-04 21.02 21.02 20.96 21.00 0.0M
2021-11-03 20.56 20.90 20.52 20.85 0.0M
2021-11-02 20.76 20.76 20.52 20.54 0.0M
2021-11-01 20.92 21.18 20.90 20.91 0.0M
2021-10-29 20.64 20.84 20.52 20.70 0.0M
2021-10-28 20.58 20.74 20.58 20.71 0.0M
2021-10-27 20.58 20.64 20.52 20.52 0.0M
2021-10-26 20.52 20.52 20.52 20.52 0.0M
2021-10-25 20.48 20.48 20.40 20.40 0.0M
2021-10-22 21.26 21.54 21.14 21.16 0.0M
2021-10-21 20.84 21.32 20.84 21.16 0.0M
2021-10-20 21.06 21.06 21.06 21.06 0.0M
2021-10-19 21.06 21.08 21.04 21.04 0.0M
2021-10-18 21.08 21.08 20.62 20.63 0.0M
2021-10-15 21.18 21.22 21.06 21.06 0.0M
2021-10-14 21.26 21.26 21.26 21.26 0.0M
2021-10-13 21.46 21.60 21.46 21.58 0.0M
2021-10-12 21.54 21.54 21.49 21.49 0.0M
2021-10-11 21.46 21.84 21.40 21.82 0.0M
2021-10-08 22.24 22.24 21.87 21.87 0.0M
2021-10-07 22.66 22.84 21.88 22.13 0.0M
2021-10-06 21.80 22.32 21.40 22.15 0.0M
2021-10-05 22.06 22.06 21.46 21.72 0.0M
2021-10-04 21.96 22.24 21.70 22.02 0.0M
2021-10-01 20.18 22.38 20.18 22.38 0.0M
2021-09-30 20.98 21.42 20.68 20.84 0.0M
2021-09-29 22.08 22.18 20.86 21.08 0.0M
2021-09-28 23.50 23.50 21.84 22.06 0.0M
2021-09-27 23.82 23.88 23.30 23.86 0.0M
2021-09-24 23.54 24.04 23.54 23.88 0.0M
2021-09-23 23.44 23.84 23.44 23.78 0.0M
2021-09-22 22.90 23.00 22.84 22.93 0.0M
2021-09-21 22.62 22.81 22.62 22.81 0.0M
2021-09-20 22.10 22.36 21.92 22.34 0.0M
2021-09-17 22.68 22.72 22.10 22.47 0.0M
2021-09-16 22.30 22.68 22.22 22.58 0.0M
2021-09-15 21.98 22.22 21.92 22.14 0.0M
2021-09-14 22.14 22.14 22.04 22.04 0.0M
2021-09-13 22.00 22.28 22.00 22.18 0.0M
2021-09-10 22.40 22.40 21.99 21.99 0.0M
2021-09-09 22.24 22.46 22.06 22.39 0.0M
2021-09-08 22.40 22.74 22.40 22.45 0.0M
2021-09-07 22.80 22.90 22.64 22.82 0.0M
2021-09-06 23.10 23.10 22.54 22.88 0.0M
2021-09-03 23.58 23.62 23.24 23.26 0.0M
2021-09-02 23.44 23.73 23.44 23.73 0.0M
2021-09-01 23.98 23.98 23.60 23.72 0.0M
2021-08-31 24.00 24.56 23.98 24.09 0.0M
2021-08-27 23.34 23.46 23.34 23.35 0.0M
2021-08-26 23.44 23.56 23.22 23.43 0.0M
2021-08-25 23.34 23.74 23.30 23.68 0.0M
2021-08-24 23.52 23.52 23.34 23.34 0.0M
2021-08-23 23.64 23.73 23.58 23.73 0.0M
2021-08-20 23.22 23.34 23.11 23.11 0.0M
2021-08-19 23.16 23.52 23.12 23.24 0.0M
2021-08-18 23.56 23.98 23.56 23.59 0.0M
2021-08-17 23.36 23.50 23.36 23.48 0.0M
2021-08-16 23.94 23.94 23.50 23.71 0.0M
2021-08-13 24.10 24.44 24.10 24.24 0.1M
2021-08-12 24.36 24.36 24.22 24.29 0.0M
2021-08-11 24.34 24.40 24.26 24.27 0.0M
2021-08-10 24.42 24.60 24.42 24.50 0.0M
2021-08-09 24.68 24.85 24.68 24.85 0.0M
2021-08-06 24.18 24.68 24.04 24.59 0.0M
2021-08-05 24.16 24.26 24.04 24.24 0.0M
2021-08-04 24.72 24.72 24.22 24.26 0.0M
2021-08-03 24.66 25.08 24.66 24.84 0.0M
2021-08-02 24.80 24.80 24.22 24.37 0.0M
2021-07-30 24.96 25.00 24.76 24.76 0.0M
2021-07-29 25.52 25.58 25.18 25.18 0.0M
2021-07-28 25.04 25.36 25.04 25.33 0.0M
2021-07-27 24.66 25.18 24.66 25.04 0.0M
2021-07-26 24.60 25.20 24.60 25.20 0.0M
2021-07-23 24.62 24.62 24.62 24.62 0.0M
2021-07-22 25.30 25.30 24.57 24.57 0.0M
2021-07-21 24.94 25.00 24.92 24.92 0.0M
2021-07-20 23.84 24.30 23.44 24.30 0.0M
2021-07-19 24.22 24.22 23.76 23.82 0.0M
2021-07-16 25.26 25.26 25.06 25.19 0.0M
2021-07-15 25.22 25.46 25.22 25.35 0.0M
2021-07-14 25.46 25.46 25.30 25.33 0.0M
2021-07-13 24.88 25.36 24.88 25.20 0.0M
2021-07-12 24.64 24.82 24.64 24.79 0.0M
2021-07-09 25.00 25.00 24.87 24.97 0.0M
2021-07-08 24.70 24.80 24.32 24.71 0.0M
2021-07-07 25.76 25.90 25.30 25.66 0.0M
2021-07-06 25.72 25.82 25.62 25.66 0.0M
2021-07-05 25.65 25.82 25.54 25.66 0.0M
2021-07-02 25.84 25.84 25.66 25.83 0.0M
2021-07-01 25.60 25.90 25.60 25.79 0.0M
2021-06-30 24.90 25.50 24.90 25.46 0.0M
2021-06-29 24.48 25.38 24.48 25.32 0.0M
2021-06-28 24.46 24.92 24.24 24.69 0.0M
2021-06-25 24.56 24.64 24.48 24.49 0.0M
2021-06-24 24.16 24.54 24.16 24.45 0.0M
2021-06-23 23.94 24.18 23.94 24.00 0.0M
2021-06-22 24.62 24.62 24.02 24.13 0.0M
2021-06-21 23.76 24.54 23.76 24.49 0.0M
2021-06-18 24.50 24.68 24.18 24.20 0.0M
2021-06-17 24.70 24.84 24.60 24.64 0.0M
2021-06-16 25.48 25.48 25.14 25.14 0.0M
2021-06-15 25.22 25.42 25.16 25.36 0.0M
2021-06-14 25.94 26.02 25.14 25.32 0.0M
2021-06-11 25.78 26.16 25.78 25.95 0.0M
2021-06-10 26.46 26.84 25.50 25.73 0.0M
2021-06-09 25.70 26.50 25.70 26.44 0.0M
2021-06-08 24.64 25.56 24.61 25.49 0.0M
2021-06-07 24.68 24.78 24.46 24.59 0.0M
2021-06-04 24.50 24.80 24.30 24.72 0.0M
2021-06-03 25.10 25.10 24.68 24.70 0.0M
2021-06-02 25.28 25.28 24.76 25.15 0.0M
2021-06-01 25.70 25.70 25.02 25.10 0.0M
2021-05-28 24.28 25.18 24.16 24.23 0.0M
2021-05-27 22.56 24.60 22.54 24.20 0.0M
2021-05-26 20.20 20.46 20.10 20.46 0.0M
2021-05-25 20.12 20.24 20.10 20.19 0.0M
2021-05-24 19.77 19.95 19.77 19.89 0.0M
2021-05-21 20.06 20.14 19.98 20.14 0.0M
2021-05-20 20.22 20.26 20.02 20.08 0.0M
2021-05-19 20.38 20.38 19.82 20.15 0.0M
2021-05-18 20.80 20.94 20.50 20.50 0.0M
2021-05-17 20.84 20.84 20.50 20.60 0.0M
2021-05-14 20.55 21.06 20.55 20.71 0.0M
2021-05-13 20.10 20.72 20.10 20.42 0.0M
2021-05-12 20.74 20.74 20.16 20.19 0.0M
2021-05-11 21.06 21.06 20.76 20.92 0.0M
2021-05-10 22.86 22.86 21.47 21.47 0.0M
2021-05-07 22.70 22.80 22.62 22.77 0.0M
2021-05-06 22.98 22.98 22.60 22.63 0.0M
2021-05-05 22.94 22.96 22.84 22.93 0.0M
2021-05-04 23.02 23.02 22.70 22.74 0.0M
2021-04-30 22.74 22.78 22.74 22.78 0.0M
2021-04-29 22.68 23.46 22.68 23.06 0.0M
2021-04-28 22.20 22.66 21.90 22.55 0.0M
2021-04-27 21.76 22.20 21.76 21.97 0.0M
2021-04-26 21.10 21.81 21.10 21.81 0.0M
2021-04-23 21.24 21.38 21.22 21.28 0.0M
2021-04-22 20.78 21.36 20.78 21.33 0.0M
2021-04-21 20.02 20.70 20.02 20.66 0.0M
2021-04-20 20.66 20.66 19.92 19.94 0.0M
2021-04-19 21.18 21.18 20.78 20.78 0.0M
2021-04-16 21.34 21.44 21.24 21.27 0.0M
2021-04-15 21.40 21.60 21.05 21.05 0.0M
2021-04-14 21.72 21.82 21.46 21.51 0.0M
2021-04-13 21.46 21.86 21.40 21.77 0.0M
2021-04-12 21.10 21.36 20.88 21.31 0.0M
2021-04-09 21.58 21.64 20.96 21.12 0.0M
2021-04-08 22.42 22.42 21.60 21.61 0.0M
2021-04-07 22.62 22.96 22.32 22.37 0.0M
2021-04-06 22.22 22.60 22.04 22.21 0.0M
2021-04-01 20.66 21.90 20.66 21.90 0.0M
2021-03-31 20.40 21.20 20.22 20.70 0.0M
2021-03-30 23.58 23.66 20.30 21.13 0.0M
2021-03-29 22.72 22.87 22.44 22.64 0.0M
2021-03-26 22.44 23.16 22.44 22.87 0.0M
2021-03-25 22.38 22.74 21.58 22.19 0.0M
2021-03-24 20.98 21.26 20.98 21.21 0.0M
2021-03-23 21.54 21.64 21.38 21.55 0.0M
2021-03-22 21.58 21.80 21.52 21.66 0.0M
2021-03-19 21.34 21.42 21.32 21.41 0.0M
2021-03-18 21.78 22.08 21.74 21.76 0.0M
2021-03-17 21.58 21.58 21.18 21.40 0.0M
2021-03-16 21.52 21.66 21.44 21.54 0.0M
2021-03-15 21.58 21.70 21.48 21.59 0.0M
2021-03-12 21.14 21.34 21.10 21.34 0.0M
2021-03-11 21.34 21.56 21.24 21.25 0.0M
2021-03-10 21.26 21.80 21.22 21.52 0.0M
2021-03-09 19.91 20.12 19.69 20.03 0.0M
2021-03-08 19.48 20.02 19.48 19.98 0.0M
2021-03-05 20.46 20.46 19.60 19.82 0.0M
2021-03-04 19.82 20.96 19.79 20.57 0.0M
2021-03-03 19.75 19.86 19.38 19.52 0.0M
2021-03-02 19.87 19.90 19.64 19.64 0.0M
2021-03-01 19.61 20.06 19.61 20.06 0.0M
2021-02-26 19.00 19.34 18.91 18.91 0.0M
2021-02-25 19.87 20.02 19.14 19.29 0.0M
2021-02-24 19.21 19.55 19.21 19.55 0.0M
2021-02-23 19.14 19.25 18.80 19.25 0.0M
2021-02-22 19.13 19.21 19.06 19.06 0.0M
2021-02-19 19.52 19.52 19.46 19.46 0.0M
2021-02-18 19.91 19.91 19.53 19.56 0.0M
2021-02-17 19.45 19.94 19.45 19.57 0.0M
2021-02-16 19.34 19.34 19.34 19.34 0.0M
2021-02-15 18.94 19.25 18.94 19.25 0.0M
2021-02-12 18.60 18.82 18.57 18.75 0.0M
2021-02-11 18.62 18.62 18.61 18.61 0.0M
2021-02-10 18.78 18.78 18.66 18.66 0.0M
2021-02-09 18.76 18.76 18.56 18.58 0.0M
2021-02-08 18.91 19.02 18.89 18.97 0.0M
2021-02-05 18.83 18.83 18.62 18.68 0.0M
2021-02-04 18.69 18.96 18.69 18.95 0.0M
2021-02-03 18.67 18.67 18.55 18.57 0.0M
2021-02-02 19.25 19.44 18.80 18.80 0.0M
2021-02-01 18.28 18.93 18.28 18.93 0.0M
2021-01-29 18.06 18.06 18.06 18.06 0.0M
2021-01-28 17.38 17.73 17.38 17.73 0.0M
2021-01-27 17.76 17.76 17.06 17.52 0.1M
2021-01-26 17.30 17.71 17.30 17.71 0.0M
2021-01-25 17.63 17.63 16.60 17.13 0.0M
2021-01-22 18.14 18.85 17.73 17.73 0.0M
2021-01-21 16.98 17.01 16.86 16.86 0.0M
2021-01-20 16.95 16.95 16.88 16.88 0.0M
2021-01-19 16.73 16.86 16.73 16.86 0.0M
2021-01-18 16.84 16.84 16.72 16.72 0.0M
2021-01-15 17.28 17.28 16.86 16.86 0.0M
2021-01-14 17.72 17.73 17.51 17.54 0.0M
2021-01-13 17.42 17.42 17.42 17.42 0.0M
2021-01-12 17.22 17.22 17.20 17.21 0.0M
2021-01-11 17.03 17.12 16.88 17.12 0.0M
2021-01-08 16.61 17.01 16.61 16.93 0.0M
2021-01-07 16.56 16.56 16.47 16.53 0.0M
2021-01-06 16.55 16.55 16.54 16.54 0.0M
2021-01-05 16.10 16.10 15.94 15.94 0.0M
2021-01-04 15.85 16.04 15.83 15.83 0.0M