Adventure SpA ADV
MIL · İtalya · Ticari Hizmetler
€35,20+0,20 (+%0,57)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35,20 | +%0,57 | €35,60 | €38,60 | €34,40 | 2,26K |
| 2026-09-30 | €35,00 | -%2,23 | €36,40 | €36,40 | €33,00 | 3,16K |
| 2026-09-29 | €35,80 | +%2,29 | €34,60 | €36,60 | €33,80 | 3,67K |
| 2026-09-28 | €35,00 | -%2,23 | €36,00 | €36,20 | €34,40 | 1,32K |
| 2026-09-25 | €35,80 | +%2,87 | €35,80 | €36,60 | €33,40 | 2,79K |
| 2026-09-24 | €34,80 | -%0,57 | €35,00 | €36,00 | €33,40 | 5,68K |
| 2026-09-23 | €35,00 | +%3,55 | €33,80 | €35,20 | €32,00 | 2,18K |
| 2026-09-22 | €33,80 | %0,00 | €34,20 | €35,60 | €33,00 | 1,43K |
| 2026-09-21 | €33,80 | -%3,43 | €35,40 | €35,60 | €33,60 | 4,22K |
| 2026-09-18 | €35,00 | +%2,34 | €33,80 | €36,80 | €33,80 | 4,63K |
| 2026-09-17 | €34,20 | +%7,55 | €32,40 | €34,20 | €32,40 | 4,08K |
| 2026-09-16 | €31,80 | +%8,16 | €29,60 | €34,60 | €29,60 | 9,36K |
| 2026-09-15 | €29,40 | %0,00 | €29,00 | €29,80 | €28,40 | 5,37K |
| 2026-09-14 | €29,40 | %0,00 | €29,00 | €29,40 | €27,20 | 2,19K |
| 2026-09-11 | €29,40 | -%1,34 | €29,00 | €29,60 | €28,00 | 1,28K |
| 2026-09-10 | €29,80 | %0,00 | €30,20 | €30,20 | €28,80 | 1,95K |
| 2026-09-09 | €29,80 | -%5,10 | €33,00 | €33,00 | €29,80 | 6,00K |
| 2026-09-08 | €31,40 | +%4,67 | €29,40 | €31,40 | €26,60 | 12,46K |
| 2026-09-07 | €30,00 | -%1,32 | €30,40 | €32,00 | €29,80 | 2,56K |
| 2026-09-04 | €30,40 | -%1,30 | €30,60 | €32,80 | €28,60 | 5,91K |
| 2026-09-03 | €30,80 | +%7,69 | €28,00 | €31,00 | €25,60 | 7,39K |
| 2026-09-02 | €28,60 | -%7,74 | €31,00 | €33,00 | €28,60 | 11,26K |
| 2026-09-01 | €31,00 | +%10,71 | €28,60 | €32,00 | €28,60 | 4,61K |
| 2026-08-31 | €28,00 | +%16,67 | €24,40 | €28,00 | €22,80 | 7,91K |
| 2026-08-28 | €24,00 | %0,00 | €24,00 | €24,60 | €23,80 | 5,82K |
| 2026-08-27 | €24,00 | +%2,56 | €23,00 | €24,80 | €22,80 | 5,88K |
| 2026-08-26 | €23,40 | +%4,46 | €22,80 | €23,80 | €21,20 | 14,66K |
| 2026-08-25 | €22,40 | +%12,00 | €20,20 | €22,40 | €19,90 | 8,09K |
| 2026-08-24 | €20,00 | +%2,04 | €19,30 | €20,60 | €19,30 | 7,38K |
| 2026-08-21 | €19,60 | -%2,00 | €20,00 | €20,80 | €19,20 | 14,86K |
| 2026-08-20 | €20,00 | +%4,71 | €19,50 | €20,00 | €19,00 | 6,55K |
| 2026-08-19 | €19,10 | -%1,55 | €19,00 | €19,80 | €18,60 | 7,34K |
| 2026-08-18 | €19,40 | -%1,02 | €19,10 | €19,40 | €18,60 | 13,94K |
| 2026-08-17 | €19,60 | +%1,55 | €18,80 | €19,60 | €18,60 | 4,55K |
| 2026-08-14 | €19,30 | +%1,58 | €19,00 | €19,80 | €19,00 | 1,91K |
| 2026-08-13 | €19,00 | %0,00 | €18,80 | €19,40 | €17,50 | 8,94K |
| 2026-08-12 | €19,00 | +%1,06 | €18,80 | €19,00 | €18,20 | 4,38K |
| 2026-08-11 | €18,80 | +%2,17 | €18,20 | €19,20 | €18,10 | 6,14K |
| 2026-08-10 | €18,40 | +%2,22 | €18,00 | €18,40 | €17,70 | 4,46K |
| 2026-08-07 | €18,00 | -%4,76 | €18,60 | €18,60 | €17,70 | 10,30K |
| 2026-08-06 | €18,90 | +%5,59 | €17,80 | €18,90 | €17,60 | 2,16K |
| 2026-08-05 | €17,90 | +%14,74 | €16,50 | €17,90 | €15,70 | 6,43K |
| 2026-08-04 | €15,60 | +%10,64 | €14,20 | €15,60 | €14,20 | 1,74K |
| 2026-08-03 | €14,10 | +%6,02 | €13,30 | €14,10 | €13,30 | 12,51K |
| 2026-07-31 | €13,30 | %0,00 | €13,20 | €13,30 | €13,00 | 12,39K |
| 2026-07-30 | €13,30 | +%0,76 | €13,20 | €13,40 | €12,80 | 12,89K |
| 2026-07-29 | €13,20 | +%1,54 | €12,80 | €13,20 | €12,30 | 9,96K |
| 2026-07-28 | €13,00 | -%5,11 | €13,70 | €13,70 | €12,80 | 18,71K |
| 2026-07-27 | €13,70 | -%2,14 | €13,70 | €13,70 | €12,60 | 19,17K |
| 2026-07-24 | €14,00 | +%0,72 | €13,60 | €14,30 | €13,50 | 11,96K |
| 2026-07-23 | €13,90 | -%2,80 | €14,30 | €14,30 | €13,40 | 8,66K |
| 2026-07-22 | €14,30 | +%1,42 | €13,80 | €14,30 | €13,80 | 3,25K |
| 2026-07-21 | €14,10 | +%8,46 | €13,70 | €14,90 | €13,70 | 7,93K |
| 2026-07-20 | €13,00 | +%8,33 | €12,10 | €13,00 | €11,90 | 12,32K |
| 2026-07-17 | €12,00 | %0,00 | €11,70 | €12,00 | €11,20 | 13,82K |
| 2026-07-16 | €12,00 | -%0,83 | €11,80 | €12,00 | €11,50 | 8,73K |
| 2026-07-15 | €12,10 | +%0,83 | €11,90 | €12,30 | €11,60 | 12,15K |
| 2026-07-14 | €12,00 | %0,00 | €12,10 | €12,50 | €11,20 | 18,51K |
| 2026-07-13 | €12,00 | +%23,08 | €9,95 | €12,00 | €9,75 | 10,63K |
| 2026-07-10 | €9,75 | +%7,73 | €9,35 | €9,75 | €9,15 | 10,28K |
| 2026-07-09 | €9,05 | +%4,02 | €8,75 | €9,05 | €8,40 | 5,48K |
| 2026-07-08 | €8,70 | +%4,82 | €8,45 | €9,25 | €8,30 | 28,22K |
| 2026-07-07 | €8,30 | -%7,78 | €8,80 | €9,20 | €8,00 | 14,83K |
| 2026-07-06 | €9,00 | -%10,00 | €10,00 | €10,00 | €9,00 | 13,80K |
| 2026-07-03 | €10,00 | -%20,00 | €11,50 | €11,50 | €10,00 | 11,80K |
| 2026-07-02 | €12,50 | -%28,16 | €15,70 | €15,70 | €12,50 | 13,58K |
| 2026-07-01 | €17,40 | %0,00 | €17,40 | €17,40 | €17,40 | 0 |
| 2026-06-30 | €17,40 | +%5,45 | €16,70 | €17,50 | €16,70 | 1,98K |
| 2026-06-29 | €16,50 | -%8,33 | €17,70 | €17,70 | €16,30 | 6,47K |
| 2026-06-26 | €18,00 | -%1,64 | €18,40 | €18,40 | €16,60 | 6,72K |
| 2026-06-25 | €18,30 | -%6,15 | €19,00 | €19,00 | €17,90 | 4,33K |
| 2026-06-24 | €19,50 | -%1,52 | €19,00 | €19,50 | €19,00 | 2,96K |
| 2026-06-23 | €19,80 | %0,00 | €19,80 | €19,80 | €19,80 | 600 |
| 2026-06-22 | €19,80 | +%2,59 | €19,00 | €19,90 | €19,00 | 1,56K |
| 2026-06-19 | €19,30 | +%1,58 | €18,50 | €19,30 | €18,50 | 1,51K |
| 2026-06-18 | €19,00 | %0,00 | €18,20 | €19,00 | €18,20 | 1,17K |
| 2026-06-17 | €19,00 | %0,00 | €18,70 | €19,50 | €18,70 | 583 |
| 2026-06-16 | €19,00 | -%5,00 | €19,50 | €19,80 | €19,00 | 639 |
| 2026-06-15 | €20,00 | -%4,76 | €21,00 | €21,00 | €19,80 | 4,41K |
| 2026-06-12 | €21,00 | -%3,67 | €22,00 | €22,00 | €20,80 | 4,87K |
| 2026-06-11 | €21,80 | -%5,22 | €22,40 | €22,60 | €20,80 | 4,72K |
| 2026-06-10 | €23,00 | -%1,71 | €22,80 | €23,00 | €21,80 | 3,06K |
| 2026-06-09 | €23,40 | +%1,74 | €23,00 | €23,40 | €21,80 | 2,83K |
| 2026-06-08 | €23,00 | +%4,55 | €21,00 | €23,00 | €21,00 | 3,21K |
| 2026-06-05 | €22,00 | +%1,85 | €20,60 | €22,00 | €20,60 | 2,69K |
| 2026-06-04 | €21,60 | %0,00 | €21,60 | €21,60 | €21,60 | 0 |
| 2026-06-03 | €21,60 | %0,00 | €21,60 | €21,60 | €21,60 | 0 |
| 2026-06-02 | €21,60 | %0,00 | €21,60 | €21,60 | €21,60 | 0 |
| 2026-06-01 | €21,60 | %0,00 | €21,60 | €21,60 | €21,60 | 0 |
| 2026-05-29 | €21,60 | %0,00 | €21,60 | €21,60 | €21,60 | 0 |