Quadient SA (QDT)

QDT
🏛️ 프랑스 →
13.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.29 19.35 19.14 19.14 0.0M
2021-12-30 19.38 19.43 19.03 19.32 0.0M
2021-12-29 19.21 19.53 18.99 19.40 0.1M
2021-12-28 18.73 19.27 18.73 19.12 0.0M
2021-12-27 18.32 18.76 18.32 18.64 0.0M
2021-12-24 18.32 18.45 18.32 18.32 0.0M
2021-12-23 18.23 18.50 18.23 18.36 0.0M
2021-12-22 18.06 18.33 17.99 18.30 0.0M
2021-12-21 17.58 17.96 17.47 17.93 0.0M
2021-12-20 17.98 17.98 17.37 17.37 0.0M
2021-12-17 18.16 18.27 17.81 17.90 0.1M
2021-12-16 17.93 18.28 17.64 18.12 0.1M
2021-12-15 18.01 18.01 17.53 17.56 0.1M
2021-12-14 18.50 18.61 17.90 17.90 0.1M
2021-12-13 18.69 18.86 18.38 18.38 0.1M
2021-12-10 19.24 19.29 18.74 18.74 0.1M
2021-12-09 19.36 19.72 19.09 19.22 0.1M
2021-12-08 19.21 19.61 18.06 19.25 0.3M
2021-12-07 19.90 20.16 19.55 20.10 0.1M
2021-12-06 19.35 19.80 19.33 19.68 0.0M
2021-12-03 19.85 19.85 19.27 19.37 0.0M
2021-12-02 19.86 19.97 19.55 19.87 0.0M
2021-12-01 19.39 19.87 19.14 19.79 0.0M
2021-11-30 18.95 19.35 18.75 19.12 0.1M
2021-11-29 18.91 19.21 18.78 18.90 0.0M
2021-11-26 19.22 19.29 18.60 18.91 0.1M
2021-11-25 19.75 19.75 19.47 19.50 0.0M
2021-11-24 19.42 19.72 19.31 19.59 0.0M
2021-11-23 19.82 20.00 19.43 19.43 0.0M
2021-11-22 20.46 20.74 19.88 19.97 0.1M
2021-11-19 21.02 21.06 20.32 20.32 0.0M
2021-11-18 21.16 21.18 20.94 21.04 0.0M
2021-11-17 21.00 21.10 20.90 21.06 0.0M
2021-11-16 21.18 21.24 20.92 20.92 0.0M
2021-11-15 21.20 21.34 20.94 21.04 0.0M
2021-11-12 20.94 21.18 20.90 21.16 0.0M
2021-11-11 21.00 21.08 20.84 20.92 0.0M
2021-11-10 21.00 21.04 20.58 20.92 0.0M
2021-11-09 21.36 21.36 20.70 20.88 0.0M
2021-11-08 21.30 21.60 21.22 21.28 0.0M
2021-11-05 21.00 21.42 20.92 21.32 0.0M
2021-11-04 20.88 21.26 20.80 21.08 0.1M
2021-11-03 20.54 20.90 20.46 20.90 0.0M
2021-11-02 20.88 20.88 20.50 20.58 0.0M
2021-11-01 20.64 21.18 20.64 20.90 0.0M
2021-10-29 20.68 20.88 20.52 20.66 0.1M
2021-10-28 20.56 20.80 20.40 20.76 0.0M
2021-10-27 20.46 20.90 20.46 20.50 0.0M
2021-10-26 20.54 20.62 20.30 20.46 0.0M
2021-10-25 21.22 21.24 20.34 20.42 0.1M
2021-10-22 21.02 21.54 21.02 21.10 0.0M
2021-10-21 21.12 21.36 20.78 21.12 0.0M
2021-10-20 21.10 21.16 20.80 20.98 0.0M
2021-10-19 20.62 21.16 20.60 21.02 0.0M
2021-10-18 21.14 21.14 20.60 20.62 0.0M
2021-10-15 21.28 21.32 20.96 21.02 0.0M
2021-10-14 21.50 21.70 21.12 21.20 0.0M
2021-10-13 21.54 21.72 21.36 21.54 0.0M
2021-10-12 21.76 21.84 21.36 21.46 0.0M
2021-10-11 22.00 22.00 21.24 21.94 0.0M
2021-10-08 22.06 22.30 21.80 21.80 0.0M
2021-10-07 22.46 22.90 21.82 22.08 0.1M
2021-10-06 21.78 22.36 21.34 22.16 0.1M
2021-10-05 22.12 22.58 21.22 21.66 0.1M
2021-10-04 22.38 22.38 21.62 22.14 0.1M
2021-10-01 20.52 22.50 20.02 22.50 0.2M
2021-09-30 21.20 21.48 20.60 20.80 0.1M
2021-09-29 22.14 22.58 20.64 21.00 0.2M
2021-09-28 23.96 24.00 21.58 21.98 0.3M
2021-09-27 23.90 23.98 23.18 23.74 0.1M
2021-09-24 23.76 24.12 23.48 23.72 0.0M
2021-09-23 23.00 23.90 23.00 23.70 0.0M
2021-09-22 22.76 23.06 22.62 22.86 0.0M
2021-09-21 22.32 22.88 22.24 22.70 0.0M
2021-09-20 22.04 22.40 21.78 22.34 0.1M
2021-09-17 22.78 22.78 22.06 22.34 0.1M
2021-09-16 22.10 22.68 22.10 22.54 0.0M
2021-09-15 22.00 22.30 21.82 22.18 0.0M
2021-09-14 22.24 22.32 21.96 21.96 0.0M
2021-09-13 22.02 22.28 21.86 22.16 0.0M
2021-09-10 22.40 22.54 21.90 21.90 0.1M
2021-09-09 22.28 22.50 21.96 22.42 0.1M
2021-09-08 22.98 22.98 22.36 22.42 0.0M
2021-09-07 22.80 23.00 22.56 22.78 0.0M
2021-09-06 23.28 23.28 22.44 22.80 0.1M
2021-09-03 23.70 23.74 23.22 23.28 0.0M
2021-09-02 23.80 23.80 23.34 23.76 0.0M
2021-09-01 24.26 24.26 23.38 23.72 0.0M
2021-08-31 23.34 24.66 23.28 24.02 0.1M
2021-08-30 23.34 23.52 23.04 23.40 0.0M
2021-08-27 23.48 23.56 23.24 23.36 0.0M
2021-08-26 23.68 23.68 23.30 23.36 0.0M
2021-08-25 23.28 23.74 23.24 23.64 0.0M
2021-08-24 23.70 23.84 23.28 23.28 0.0M
2021-08-23 23.40 23.78 23.22 23.66 0.0M
2021-08-20 23.40 23.40 22.96 23.14 0.0M
2021-08-19 23.66 23.66 22.94 23.28 0.0M
2021-08-18 23.64 23.92 23.40 23.66 0.0M
2021-08-17 23.66 23.66 23.34 23.52 0.0M
2021-08-16 24.10 24.10 23.34 23.76 0.0M
2021-08-13 24.22 24.48 24.06 24.24 0.0M
2021-08-12 24.26 24.50 24.14 24.28 0.0M
2021-08-11 24.62 24.62 24.16 24.28 0.0M
2021-08-10 24.82 25.12 24.32 24.48 0.0M
2021-08-09 24.66 24.88 24.40 24.88 0.0M
2021-08-06 24.38 24.80 24.00 24.66 0.0M
2021-08-05 24.42 24.48 23.94 24.28 0.0M
2021-08-04 24.60 24.76 24.16 24.34 0.0M
2021-08-03 24.50 25.06 24.42 24.90 0.1M
2021-08-02 24.98 24.98 24.16 24.42 0.0M
2021-07-30 25.24 25.24 24.74 24.74 0.0M
2021-07-29 25.38 25.76 25.14 25.20 0.0M
2021-07-28 25.02 25.36 24.94 25.28 0.0M
2021-07-27 25.16 25.40 24.66 25.06 0.0M
2021-07-26 24.62 25.28 24.40 25.22 0.0M
2021-07-23 24.58 24.94 24.42 24.68 0.0M
2021-07-22 25.18 25.58 24.54 24.58 0.0M
2021-07-21 24.50 25.06 24.46 24.94 0.1M
2021-07-20 23.80 24.40 23.20 24.30 0.1M
2021-07-19 25.16 25.20 23.68 23.76 0.1M
2021-07-16 25.30 25.58 25.02 25.16 0.0M
2021-07-15 25.30 25.48 25.00 25.36 0.1M
2021-07-14 25.14 25.52 25.02 25.36 0.0M
2021-07-13 24.70 25.46 24.70 25.20 0.0M
2021-07-12 24.88 24.88 24.38 24.72 0.0M
2021-07-09 24.80 25.00 24.46 24.88 0.1M
2021-07-08 25.48 25.48 24.30 24.62 0.1M
2021-07-07 25.70 26.24 25.26 25.60 0.1M
2021-07-06 25.76 25.84 25.58 25.64 0.0M
2021-07-05 25.74 25.94 25.52 25.70 0.0M
2021-07-02 25.72 26.00 25.60 25.80 0.0M
2021-07-01 25.28 25.92 25.28 25.80 0.0M
2021-06-30 25.26 25.62 24.64 25.34 0.1M
2021-06-29 24.62 25.44 24.44 25.36 0.1M
2021-06-28 24.64 24.90 24.20 24.68 0.1M
2021-06-25 24.46 24.68 24.36 24.52 0.0M
2021-06-24 24.28 24.52 24.00 24.42 0.0M
2021-06-23 24.08 24.22 23.76 24.08 0.0M
2021-06-22 24.62 24.76 23.96 23.96 0.0M
2021-06-21 24.00 24.56 23.54 24.46 0.1M
2021-06-18 24.66 24.68 24.12 24.12 0.1M
2021-06-17 25.16 25.16 24.56 24.68 0.0M
2021-06-16 25.52 25.60 25.02 25.08 0.1M
2021-06-15 25.48 25.48 25.10 25.38 0.0M
2021-06-14 25.94 26.00 25.08 25.30 0.0M
2021-06-11 25.70 26.20 25.66 25.92 0.1M
2021-06-10 26.28 26.88 25.42 25.76 0.1M
2021-06-09 25.58 26.52 25.50 26.34 0.1M
2021-06-08 24.58 25.56 24.50 25.50 0.1M
2021-06-07 24.88 24.96 24.36 24.60 0.0M
2021-06-04 24.68 24.82 24.16 24.78 0.1M
2021-06-03 25.26 25.68 24.62 24.70 0.1M
2021-06-02 25.16 25.28 24.72 25.22 0.1M
2021-06-01 25.60 25.70 24.98 25.08 0.1M
2021-05-31 24.36 25.60 24.36 25.54 0.2M
2021-05-28 24.04 25.22 24.04 24.04 0.1M
2021-05-27 21.50 24.88 21.30 23.96 0.4M
2021-05-26 20.12 20.52 20.04 20.40 0.0M
2021-05-25 20.00 20.28 19.97 20.10 0.1M
2021-05-24 20.10 20.12 19.70 19.93 0.0M
2021-05-21 20.16 20.18 19.90 20.14 0.0M
2021-05-20 20.32 20.36 19.98 20.04 0.0M
2021-05-19 20.40 20.42 19.82 20.18 0.0M
2021-05-18 20.74 20.94 20.46 20.50 0.1M
2021-05-17 20.70 20.84 20.46 20.66 0.0M
2021-05-14 20.70 21.06 20.46 20.74 0.1M
2021-05-13 20.08 20.74 19.85 20.56 0.1M
2021-05-12 20.94 21.06 20.10 20.16 0.1M
2021-05-11 21.22 21.24 20.76 21.04 0.1M
2021-05-10 22.74 22.94 21.44 21.52 0.1M
2021-05-07 22.84 22.84 22.60 22.80 0.1M
2021-05-06 22.98 23.06 22.58 22.64 0.1M
2021-05-05 22.74 23.08 22.74 22.92 0.0M
2021-05-04 23.06 23.20 22.62 22.74 0.1M
2021-05-03 22.76 23.12 22.70 23.12 0.0M
2021-04-30 23.02 23.10 22.74 22.74 0.1M
2021-04-29 22.60 23.48 22.60 23.04 0.1M
2021-04-28 22.06 22.66 21.86 22.54 0.0M
2021-04-27 21.90 22.26 21.62 21.92 0.1M
2021-04-26 21.16 21.84 21.10 21.82 0.1M
2021-04-23 21.20 21.40 21.18 21.22 0.0M
2021-04-22 20.80 21.40 20.72 21.24 0.1M
2021-04-21 20.04 20.74 19.99 20.70 0.0M
2021-04-20 20.82 20.82 19.90 19.98 0.1M
2021-04-19 21.26 21.38 20.72 20.76 0.1M
2021-04-16 21.06 21.44 21.06 21.28 0.0M
2021-04-15 21.48 21.62 21.04 21.04 0.1M
2021-04-14 21.98 22.00 21.40 21.54 0.1M
2021-04-13 21.46 21.86 21.36 21.80 0.1M
2021-04-12 21.12 21.38 20.84 21.36 0.1M
2021-04-09 21.68 21.68 20.88 21.12 0.1M
2021-04-08 22.30 22.40 21.54 21.58 0.1M
2021-04-07 22.42 22.98 22.24 22.36 0.1M
2021-04-06 21.92 22.64 21.92 22.24 0.1M
2021-04-01 20.70 21.90 20.46 21.84 0.1M
2021-03-31 20.82 21.28 20.18 20.50 0.2M
2021-03-30 23.18 23.70 20.24 20.96 0.3M
2021-03-29 22.80 22.94 22.34 22.60 0.1M
2021-03-26 22.50 23.24 22.50 22.84 0.1M
2021-03-25 21.94 22.96 21.32 22.26 0.3M
2021-03-24 21.36 21.36 20.82 21.16 0.1M
2021-03-23 21.56 21.64 21.26 21.58 0.0M
2021-03-22 21.44 21.90 21.38 21.58 0.1M
2021-03-19 21.52 21.54 21.20 21.40 0.1M
2021-03-18 21.70 22.16 21.70 21.76 0.1M
2021-03-17 21.52 21.62 21.14 21.42 0.1M
2021-03-16 21.56 21.64 21.36 21.54 0.0M
2021-03-15 21.48 21.78 21.44 21.44 0.1M
2021-03-12 21.14 21.44 20.98 21.38 0.0M
2021-03-11 21.64 21.64 21.20 21.28 0.0M
2021-03-10 21.22 21.88 21.08 21.58 0.2M
2021-03-09 20.00 20.12 19.62 19.94 0.1M
2021-03-08 19.80 20.04 19.33 20.00 0.1M
2021-03-05 20.42 20.50 19.59 19.79 0.1M
2021-03-04 19.70 21.10 19.69 20.58 0.2M
2021-03-03 19.57 19.87 19.30 19.44 0.1M
2021-03-02 19.79 19.96 19.56 19.56 0.0M
2021-03-01 19.24 20.08 19.24 19.76 0.1M
2021-02-26 18.98 19.38 18.79 18.92 0.1M
2021-02-25 19.64 20.06 19.01 19.26 0.1M
2021-02-24 19.10 19.60 19.10 19.51 0.0M
2021-02-23 19.03 19.29 18.74 19.15 0.1M
2021-02-22 19.43 19.43 18.90 19.08 0.1M
2021-02-19 19.57 19.73 19.40 19.40 0.0M
2021-02-18 19.50 20.02 19.45 19.62 0.1M
2021-02-17 19.22 20.12 19.20 19.60 0.1M
2021-02-16 19.37 19.41 19.17 19.30 0.0M
2021-02-15 18.77 19.44 18.77 19.30 0.1M
2021-02-12 18.61 18.81 18.44 18.81 0.0M
2021-02-11 18.80 18.80 18.36 18.63 0.1M
2021-02-10 18.62 19.02 18.36 18.69 0.1M
2021-02-09 19.00 19.00 18.52 18.64 0.1M
2021-02-08 18.76 19.17 18.74 19.03 0.1M
2021-02-05 19.00 19.00 18.52 18.63 0.1M
2021-02-04 18.70 19.18 18.52 18.90 0.1M
2021-02-03 18.90 18.90 18.36 18.61 0.1M
2021-02-02 18.97 19.46 18.72 18.78 0.1M
2021-02-01 18.17 18.98 18.09 18.90 0.1M
2021-01-29 18.00 18.26 17.95 18.01 0.1M
2021-01-28 17.40 18.10 16.95 18.06 0.1M
2021-01-27 17.68 17.80 16.96 17.57 0.1M
2021-01-26 16.96 17.75 16.95 17.60 0.1M
2021-01-25 17.96 17.98 16.20 17.06 0.3M
2021-01-22 17.93 19.05 17.46 17.72 0.3M
2021-01-21 16.97 17.07 16.74 16.92 0.0M
2021-01-20 16.75 17.08 16.75 16.88 0.0M
2021-01-19 16.88 17.03 16.69 16.80 0.0M
2021-01-18 16.81 16.94 16.64 16.75 0.0M
2021-01-15 17.40 17.44 16.83 16.85 0.1M
2021-01-14 17.35 18.27 17.33 17.40 0.1M
2021-01-13 17.27 17.48 16.98 17.39 0.1M
2021-01-12 17.35 17.45 17.06 17.22 0.1M
2021-01-11 17.27 17.35 16.84 17.30 0.1M
2021-01-08 16.62 17.19 16.52 17.17 0.1M
2021-01-07 16.48 16.64 16.30 16.45 0.1M
2021-01-06 16.45 16.73 16.29 16.43 0.1M
2021-01-05 15.71 16.31 15.57 16.31 0.1M
2021-01-04 15.77 16.17 15.62 15.80 0.1M