Premium
QUADIENT SA (NEQ)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.300001 | -1.67973684211 | 17.86 | 18.3 | 17.8 | 611 | 18.22 | DE |
| 4 | -1.100001 | -5.89496784566 | 18.66 | 18.739999 | 17.579999 | 380 | 18.17231302 | DE |
| 12 | 1.539999 | 9.61297752809 | 16.02 | 20 | 15.86 | 1002 | 16.73112044 | DE |
| 26 | -0.800001 | -4.35730392157 | 18.36 | 20 | 15.64 | 683 | 16.73329563 | DE |
| 52 | -2.100001 | -10.6815920651 | 19.66 | 23 | 15.64 | 577 | 17.78971262 | DE |
| 156 | -1.52 | -7.96645744059 | 19.079999 | 23 | 15.64 | 553 | 18.19609042 | DE |
| 260 | -1.52 | -7.96645744059 | 19.079999 | 23 | 15.64 | 553 | 18.19609042 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 17.8 | -0.42 | -2.31 | 17.8 | 17.8 | 17.8 | 408 |
| 1737667620 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1737581220 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1737494820 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1737408420 | 18.22 | 0.42 | 2.36 | 17.86 | 18.3 | 17.86 | 611 |
| 1737149220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1737062820 | 17.8 | 0.22 | 1.25 | 17.579999 | 17.8 | 17.579999 | 583 |
| 1736976420 | 17.579999 | -0.1 | -0.57 | 17.6 | 17.6 | 17.579999 | 305 |
| 1736890020 | 17.68 | -0.16 | -0.90 | 18.059999 | 18.059999 | 17.68 | 86 |
| 1736803620 | 17.84 | 0 | 0.00 | 17.84 | 17.84 | 17.84 | 0 |
| 1736544420 | 17.84 | -0.1 | -0.56 | 17.899999 | 17.899999 | 17.84 | 898 |
| 1736458020 | 17.94 | -0.12 | -0.66 | 17.76 | 17.94 | 17.76 | 27 |
| 1736371620 | 18.059999 | -0.44 | -2.38 | 18.059999 | 18.059999 | 18.059999 | 4 |
| 1736285220 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1736198820 | 18.5 | 0.08 | 0.43 | 18.38 | 18.5 | 18.38 | 572 |
| 1735939620 | 18.42 | -0.32 | -1.71 | 18.42 | 18.42 | 18.42 | 1 |
| 1735853220 | 18.739999 | 0.4 | 2.18 | 18.739999 | 18.739999 | 18.739999 | 3 |
| 1735594020 | 18.34 | -0.2 | -1.08 | 18.5 | 18.5 | 18.34 | 71 |
| 1735334820 | 18.54 | 0.42 | 2.32 | 18.66 | 18.66 | 18.54 | 1400 |
| 1734989220 | 18.12 | -0.02 | -0.11 | 18.22 | 18.22 | 18.12 | 1271 |
| 1734730020 | 18.14 | -1.4 | -7.16 | 18.26 | 18.26 | 18.14 | 228 |
| 1734643620 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1734557220 | 19.54 | 0.38 | 1.98 | 19.02 | 20 | 19.02 | 1691 |
| 1734470820 | 19.16 | 0.3 | 1.59 | 19.079999 | 19.16 | 19.079999 | 242 |
| 1734384420 | 18.86 | 0.36 | 1.95 | 18.86 | 18.86 | 18.86 | 2 |
| 1734125220 | 18.5 | 0.44 | 2.44 | 18.5 | 18.5 | 18.5 | 300 |
| 1734038820 | 18.059999 | 0.12 | 0.67 | 18.059999 | 18.059999 | 18.059999 | 357 |
| 1733952420 | 17.94 | 0.44 | 2.51 | 17.899999 | 17.94 | 17.899999 | 1200 |
| 1733866020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1733779620 | 17.5 | 0.02 | 0.11 | 17.5 | 17.5 | 17.5 | 1 |
| 1733520420 | 17.48 | 0.62 | 3.68 | 17.44 | 17.48 | 17.44 | 676 |
| 1733434020 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1733347620 | 16.86 | -0.14 | -0.82 | 16.86 | 16.86 | 16.86 | 540 |
| 1733261220 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1733174820 | 17 | -0.08 | -0.47 | 17 | 17 | 17 | 3 |
| 1732915620 | 17.079999 | -0.14 | -0.81 | 17.079999 | 17.079999 | 17.079999 | 225 |
| 1732829220 | 17.22 | 1.12 | 6.96 | 16.52 | 17.22 | 16.5 | 451 |
| 1732742820 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1732656420 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1732570020 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1732310820 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1732224420 | 16.1 | 0.06 | 0.37 | 16.1 | 16.1 | 16.1 | 12 |
| 1732138020 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 16.04 | 0 |
| 1732051620 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 16.04 | 0 |
| 1731965220 | 16.04 | -0.08 | -0.50 | 16.04 | 16.04 | 15.98 | 36 |
| 1731705960 | 16.12 | 0.2 | 1.26 | 16.12 | 16.12 | 16.12 | 2 |
| 1731619560 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1731533160 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1731446760 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1731360360 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1731101160 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1731014760 | 15.92 | 0.06 | 0.38 | 16.079999 | 16.14 | 15.92 | 5011 |
| 1730928360 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1730841960 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1730755560 | 15.86 | -0.14 | -0.88 | 16 | 16 | 15.86 | 14905 |
| 1730496360 | 16 | -0.1 | -0.62 | 16.02 | 16.02 | 16 | 344 |
| 1730409960 | 16.1 | -0.02 | -0.12 | 16 | 16.12 | 15.96 | 517 |
| 1730323560 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1730237160 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1730150760 | 16.12 | 0.02 | 0.12 | 16.2 | 16.2 | 16.12 | 23 |
| 1729888020 | 16.1 | -0.08 | -0.49 | 16.18 | 16.18 | 16.1 | 58 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
