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
2023-12-29 19.37 19.37 19.37 19.37 0.0M
2023-12-28 19.60 19.60 19.37 19.37 0.0M
2023-12-27 19.90 19.90 19.76 19.77 0.0M
2023-12-22 19.72 19.78 19.72 19.76 0.0M
2023-12-21 19.76 19.84 19.76 19.80 0.0M
2023-12-20 19.30 19.70 19.30 19.69 0.0M
2023-12-19 19.36 19.38 19.32 19.38 0.0M
2023-12-18 19.36 19.38 19.24 19.26 0.0M
2023-12-15 19.40 19.56 19.26 19.41 0.0M
2023-12-14 19.34 19.46 19.22 19.32 0.0M
2023-12-13 19.72 19.82 19.27 19.27 0.0M
2023-12-12 19.76 19.76 19.50 19.50 0.0M
2023-12-11 19.62 19.70 19.50 19.70 0.0M
2023-12-08 19.50 19.52 19.42 19.52 0.0M
2023-12-07 19.36 19.46 19.36 19.45 0.0M
2023-12-06 19.48 19.68 19.44 19.49 0.0M
2023-12-05 19.04 19.56 19.04 19.56 0.0M
2023-12-04 19.02 19.02 18.92 18.99 0.0M
2023-12-01 18.52 19.00 18.40 19.00 0.0M
2023-11-30 17.68 19.00 17.68 18.52 0.0M
2023-11-29 19.22 19.34 19.22 19.30 0.0M
2023-11-28 19.30 19.38 19.30 19.34 0.0M
2023-11-27 19.26 19.38 19.26 19.29 0.0M
2023-11-24 19.32 19.40 19.32 19.34 0.0M
2023-11-23 19.44 19.48 19.36 19.41 0.0M
2023-11-22 19.54 19.56 19.50 19.50 0.0M
2023-11-21 19.70 19.96 19.56 19.56 0.0M
2023-11-20 19.98 19.98 19.69 19.69 0.0M
2023-11-17 20.55 20.60 20.38 20.38 0.0M
2023-11-16 20.50 20.60 20.35 20.35 0.0M
2023-11-15 20.60 20.60 20.35 20.50 0.0M
2023-11-14 20.25 20.55 20.05 20.52 0.0M
2023-11-13 20.10 20.17 19.98 20.17 0.0M
2023-11-10 19.90 19.92 19.80 19.91 0.0M
2023-11-09 19.78 19.84 19.77 19.77 0.0M
2023-11-08 19.74 19.88 19.70 19.76 0.0M
2023-11-07 19.82 19.82 19.54 19.60 0.0M
2023-11-06 20.45 20.45 19.86 19.89 0.0M
2023-11-03 20.65 20.65 20.40 20.43 0.0M
2023-11-02 20.15 20.60 20.15 20.52 0.0M
2023-11-01 19.70 19.92 19.70 19.89 0.0M
2023-10-31 19.78 19.86 19.75 19.75 0.0M
2023-10-30 20.00 20.15 19.59 19.59 0.0M
2023-10-27 19.20 21.30 19.16 20.02 0.0M
2023-10-26 18.96 18.98 18.87 18.87 0.0M
2023-10-25 18.98 19.02 18.82 18.86 0.0M
2023-10-24 19.04 19.04 19.04 19.04 0.0M
2023-10-23 18.74 18.82 18.74 18.82 0.0M
2023-10-20 18.72 18.76 18.66 18.73 0.0M
2023-10-19 18.84 18.88 18.84 18.88 0.0M
2023-10-18 19.02 19.08 18.80 18.88 0.0M
2023-10-17 18.90 18.98 18.90 18.94 0.0M
2023-10-16 18.92 19.00 18.92 18.94 0.0M
2023-10-13 19.22 19.24 19.04 19.04 0.0M
2023-10-12 19.32 19.32 19.20 19.22 0.0M
2023-10-11 19.28 19.34 19.24 19.31 0.0M
2023-10-10 18.96 19.26 18.94 19.21 0.0M
2023-10-09 18.98 18.98 18.88 18.90 0.0M
2023-10-06 18.78 19.00 18.78 18.99 0.0M
2023-10-05 18.94 18.94 18.68 18.81 0.0M
2023-10-04 18.68 18.74 18.66 18.70 0.0M
2023-10-03 18.98 18.98 18.64 18.72 0.0M
2023-10-02 19.12 19.12 19.00 19.09 0.0M
2023-09-29 18.92 19.18 18.92 19.10 0.0M
2023-09-28 19.04 19.04 18.70 18.93 0.0M
2023-09-27 19.20 19.20 19.08 19.19 0.0M
2023-09-26 18.58 18.90 18.58 18.81 0.0M
2023-09-25 18.62 18.88 18.62 18.70 0.0M
2023-09-22 18.60 18.86 18.60 18.75 0.0M
2023-09-21 18.22 18.92 17.90 18.86 0.0M
2023-09-20 19.20 19.26 19.16 19.24 0.0M
2023-09-19 18.90 19.12 18.76 19.08 0.0M
2023-09-18 19.00 19.04 18.88 18.98 0.0M
2023-09-15 19.32 19.34 18.96 19.01 0.0M
2023-09-14 19.08 19.08 18.98 19.06 0.0M
2023-09-13 19.34 19.34 19.14 19.19 0.0M
2023-09-12 19.36 19.46 19.28 19.37 0.0M
2023-09-11 19.40 19.44 19.38 19.38 0.0M
2023-09-08 19.08 19.46 19.08 19.46 0.0M
2023-09-07 19.04 19.08 19.00 19.01 0.0M
2023-09-06 19.08 19.08 19.00 19.05 0.0M
2023-09-05 18.98 19.12 18.98 19.06 0.0M
2023-09-04 19.20 19.20 19.09 19.09 0.0M
2023-09-01 19.20 19.20 19.06 19.12 0.0M
2023-08-31 19.12 19.12 19.02 19.07 0.0M
2023-08-30 19.18 19.18 19.08 19.09 0.0M
2023-08-29 19.16 19.20 19.14 19.14 0.0M
2023-08-25 19.22 19.22 19.08 19.11 0.0M
2023-08-24 19.28 19.28 19.14 19.22 0.0M
2023-08-23 19.52 19.52 19.32 19.35 0.0M
2023-08-22 19.28 19.46 19.22 19.46 0.0M
2023-08-21 19.20 19.20 19.12 19.13 0.0M
2023-08-18 19.16 19.22 19.04 19.17 0.0M
2023-08-17 19.16 19.27 19.16 19.27 0.0M
2023-08-16 19.20 19.45 19.20 19.45 0.0M
2023-08-15 19.16 19.30 19.06 19.30 0.0M
2023-08-14 19.42 19.42 19.29 19.29 0.0M
2023-08-11 19.34 19.60 19.34 19.57 0.0M
2023-08-10 19.58 19.64 19.52 19.64 0.0M
2023-08-09 19.08 19.42 19.06 19.42 0.0M
2023-08-08 18.90 18.96 18.82 18.94 0.0M
2023-08-07 18.88 19.10 18.88 19.08 0.0M
2023-08-04 19.12 19.12 18.94 18.95 0.0M
2023-08-03 19.20 19.20 19.06 19.13 0.0M
2023-08-02 19.92 19.92 19.82 19.84 0.0M
2023-08-01 20.30 20.30 20.05 20.07 0.0M
2023-07-31 20.25 20.35 20.25 20.27 0.0M
2023-07-28 20.40 20.45 20.30 20.35 0.0M
2023-07-27 20.10 20.60 20.10 20.55 0.0M
2023-07-26 19.82 19.94 19.82 19.93 0.0M
2023-07-25 19.76 19.82 19.66 19.82 0.0M
2023-07-24 19.60 19.66 19.44 19.64 0.2M
2023-07-21 19.66 19.74 19.60 19.60 0.0M
2023-07-20 19.44 19.90 19.44 19.77 0.0M
2023-07-19 19.28 19.28 19.08 19.25 0.0M
2023-07-18 18.82 19.07 18.74 19.07 0.0M
2023-07-17 18.72 18.81 18.72 18.81 0.0M
2023-07-14 18.80 18.80 18.77 18.77 0.0M
2023-07-13 18.74 18.88 18.74 18.79 0.0M
2023-07-12 18.84 19.10 18.82 19.07 0.0M
2023-07-11 18.92 19.00 18.83 18.83 0.0M
2023-07-10 18.80 18.83 18.78 18.83 0.0M
2023-07-07 18.48 18.88 18.46 18.88 0.0M
2023-07-06 18.54 18.54 18.32 18.40 0.0M
2023-07-05 18.76 18.76 18.59 18.59 0.0M
2023-07-04 18.86 18.86 18.74 18.83 0.0M
2023-07-03 19.00 19.08 19.00 19.04 0.0M
2023-06-30 18.72 18.94 18.68 18.93 0.0M
2023-06-29 18.72 18.74 18.70 18.71 0.0M
2023-06-28 18.50 18.82 18.50 18.63 0.0M
2023-06-27 18.58 18.66 18.48 18.48 0.0M
2023-06-26 18.44 18.58 18.44 18.53 0.0M
2023-06-23 18.46 18.62 18.42 18.54 0.0M
2023-06-22 18.46 18.56 18.46 18.50 0.0M
2023-06-21 18.70 18.70 18.58 18.59 0.0M
2023-06-20 18.70 18.90 18.60 18.68 0.0M
2023-06-19 18.64 18.67 18.54 18.67 0.0M
2023-06-16 18.50 18.53 18.48 18.53 0.0M
2023-06-15 18.70 18.70 18.48 18.62 0.0M
2023-06-14 18.94 18.94 18.66 18.66 0.0M
2023-06-13 18.34 18.70 18.34 18.69 0.0M
2023-06-12 18.18 18.30 18.16 18.20 0.0M
2023-06-09 18.14 18.18 17.98 17.98 0.0M
2023-06-08 17.98 18.25 17.98 18.25 0.0M
2023-06-07 18.16 18.16 18.01 18.01 0.0M
2023-06-06 18.18 18.18 18.01 18.01 0.0M
2023-06-05 18.56 18.66 18.28 18.35 0.0M
2023-06-02 17.64 18.50 17.64 18.47 0.0M
2023-06-01 17.24 17.58 17.24 17.53 0.0M
2023-05-31 17.80 17.80 17.69 17.69 0.0M
2023-05-30 18.34 18.34 17.81 17.81 0.0M
2023-05-26 17.76 18.24 17.76 18.14 0.0M
2023-05-25 17.74 17.76 17.67 17.67 0.0M
2023-05-24 17.44 17.73 17.44 17.73 0.0M
2023-05-23 17.40 17.47 17.36 17.47 0.0M
2023-05-22 17.46 17.58 17.42 17.43 0.0M
2023-05-19 17.66 17.68 17.59 17.59 0.0M
2023-05-18 17.80 17.80 17.74 17.74 0.0M
2023-05-17 17.72 17.88 17.70 17.80 0.0M
2023-05-16 17.58 17.66 17.56 17.62 0.0M
2023-05-15 17.56 17.56 17.53 17.53 0.0M
2023-05-12 17.62 17.64 17.49 17.49 0.0M
2023-05-11 17.76 17.76 17.59 17.59 0.0M
2023-05-10 17.92 17.94 17.72 17.73 0.0M
2023-05-09 17.80 17.90 17.68 17.84 0.0M
2023-05-05 17.72 17.72 17.50 17.60 0.0M
2023-05-04 17.64 17.76 17.62 17.72 0.0M
2023-05-03 17.80 17.80 17.52 17.66 0.0M
2023-05-02 18.04 18.10 17.92 17.92 0.0M
2023-04-28 18.04 18.05 18.04 18.05 0.0M
2023-04-27 18.06 18.10 17.96 18.09 0.0M
2023-04-26 17.42 18.02 17.42 18.02 0.0M
2023-04-25 17.48 17.62 17.48 17.60 0.0M
2023-04-24 17.62 17.62 17.51 17.51 0.0M
2023-04-21 17.50 17.68 17.46 17.58 0.0M
2023-04-20 18.02 18.24 17.54 17.67 0.0M
2023-04-19 17.56 18.00 17.56 17.77 0.0M
2023-04-18 17.34 17.68 17.34 17.60 0.0M
2023-04-17 17.48 17.50 17.36 17.39 0.0M
2023-04-14 17.38 17.50 17.32 17.35 0.0M
2023-04-13 17.14 17.22 17.02 17.19 0.0M
2023-04-12 17.40 17.42 17.20 17.27 0.0M
2023-04-11 18.12 18.12 17.67 17.67 0.0M
2023-04-06 18.02 18.22 17.92 18.11 0.0M
2023-04-05 18.60 18.62 18.14 18.14 0.0M
2023-04-04 18.72 19.12 18.66 18.66 0.0M
2023-04-03 17.44 18.86 17.42 18.67 0.0M
2023-03-31 16.91 16.91 16.66 16.79 0.0M
2023-03-30 16.50 17.06 16.50 16.79 0.0M
2023-03-29 16.12 16.27 16.12 16.25 0.0M
2023-03-28 15.82 16.36 15.82 15.90 0.0M
2023-03-27 16.04 16.04 15.84 15.87 0.0M
2023-03-24 15.87 15.87 15.87 15.87 0.0M
2023-03-23 16.05 16.06 16.03 16.06 0.0M
2023-03-22 16.17 16.20 16.12 16.16 0.0M
2023-03-21 16.12 16.18 16.00 16.16 0.0M
2023-03-20 15.51 15.91 15.51 15.90 0.0M
2023-03-17 15.79 15.79 15.61 15.63 0.0M
2023-03-16 15.71 15.97 15.67 15.95 0.0M
2023-03-15 15.62 15.78 15.54 15.78 0.0M
2023-03-14 15.90 16.06 15.86 16.03 0.0M
2023-03-13 15.97 15.97 15.86 15.86 0.0M
2023-03-10 16.45 16.45 16.25 16.25 0.0M
2023-03-09 16.47 16.49 16.47 16.49 0.0M
2023-03-08 16.39 16.48 16.39 16.41 0.0M
2023-03-07 16.72 16.74 16.56 16.56 0.0M
2023-03-06 17.05 17.08 16.49 16.68 0.0M
2023-03-03 16.90 16.93 16.89 16.93 0.0M
2023-03-02 16.63 16.65 16.62 16.62 0.0M
2023-03-01 16.61 16.81 16.47 16.47 0.0M
2023-02-28 16.37 16.73 16.35 16.50 0.0M
2023-02-27 16.53 16.56 16.36 16.36 0.0M
2023-02-24 16.66 16.66 16.46 16.48 0.0M
2023-02-23 16.57 16.57 16.47 16.50 0.0M
2023-02-22 16.35 16.58 16.30 16.48 0.0M
2023-02-21 16.54 16.57 16.45 16.45 0.0M
2023-02-20 16.57 16.58 16.56 16.58 0.0M
2023-02-17 16.63 16.78 16.63 16.66 0.0M
2023-02-16 16.84 16.84 16.73 16.75 0.0M
2023-02-15 16.71 16.78 16.63 16.68 0.0M
2023-02-14 16.56 16.65 16.52 16.61 0.0M
2023-02-13 16.57 16.63 16.38 16.54 0.0M
2023-02-10 16.45 16.67 16.43 16.63 0.0M
2023-02-09 16.58 16.58 16.27 16.50 0.0M
2023-02-08 16.38 16.46 16.36 16.46 0.0M
2023-02-07 15.96 16.09 15.96 16.09 0.0M
2023-02-06 16.01 16.22 16.01 16.20 0.0M
2023-02-03 16.06 16.29 16.04 16.12 0.0M
2023-02-02 16.27 16.38 16.27 16.33 0.0M
2023-02-01 16.18 16.31 16.12 16.14 0.0M
2023-01-31 15.90 16.20 15.90 16.16 0.0M
2023-01-30 15.80 15.94 15.80 15.90 0.0M
2023-01-27 15.75 15.90 15.74 15.88 0.0M
2023-01-26 15.87 15.87 15.73 15.84 0.0M
2023-01-25 15.75 15.75 15.58 15.71 0.0M
2023-01-24 15.77 15.81 15.73 15.81 0.0M
2023-01-23 15.93 15.93 15.67 15.76 0.0M
2023-01-20 15.90 16.02 15.78 15.99 0.0M
2023-01-19 15.97 16.01 15.71 15.88 0.0M
2023-01-18 15.61 16.01 15.61 16.00 0.0M
2023-01-17 15.39 15.73 15.34 15.73 0.0M
2023-01-16 15.45 15.45 15.39 15.40 0.0M
2023-01-13 15.58 15.58 15.41 15.45 0.0M
2023-01-12 15.35 15.66 15.20 15.60 0.0M
2023-01-11 15.30 15.30 15.30 15.30 0.0M
2023-01-10 15.33 15.35 15.25 15.35 0.0M
2023-01-09 15.39 15.40 15.31 15.40 0.0M
2023-01-06 15.27 15.35 15.15 15.29 0.0M
2023-01-05 14.95 15.21 14.93 14.98 0.0M
2023-01-04 14.03 15.23 14.03 15.13 0.0M
2023-01-03 14.00 14.00 13.88 13.90 0.0M