AdVini SA ALAVI
EURONEXT · Fransa · Dayanıksız Tüketim Malları
€15,200,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,20 | %0,00 | €15,30 | €15,30 | €15,20 | 565 |
| 2026-09-30 | €15,20 | -%3,18 | €15,70 | €15,70 | €15,20 | 959 |
| 2026-09-29 | €15,70 | +%1,29 | €15,60 | €15,70 | €15,60 | 54 |
| 2026-09-28 | €15,50 | %0,00 | €15,50 | €15,50 | €15,50 | 5 |
| 2026-09-25 | €15,50 | +%0,65 | €15,50 | €15,50 | €15,50 | 53 |
| 2026-09-24 | €15,40 | -%0,65 | €15,60 | €15,60 | €15,30 | 711 |
| 2026-09-23 | €15,50 | -%0,64 | €15,60 | €15,60 | €15,50 | 462 |
| 2026-09-22 | €15,60 | +%0,65 | €15,50 | €15,60 | €15,50 | 46 |
| 2026-09-21 | €15,50 | %0,00 | €15,50 | €15,50 | €15,50 | 1 |
| 2026-09-18 | €15,50 | %0,00 | €15,50 | €15,50 | €15,50 | 1 |
| 2026-09-17 | €15,50 | %0,00 | €15,50 | €15,50 | €15,50 | 1 |
| 2026-09-16 | €15,50 | -%1,90 | €15,80 | €15,80 | €15,50 | 409 |
| 2026-09-15 | €15,80 | %0,00 | €15,80 | €15,80 | €15,80 | 125 |
| 2026-09-14 | €15,80 | +%0,64 | €15,70 | €15,80 | €15,70 | 71 |
| 2026-09-11 | €15,70 | %0,00 | €15,70 | €15,70 | €15,70 | 1 |
| 2026-09-10 | €15,70 | %0,00 | €15,70 | €15,70 | €15,70 | 1 |
| 2026-09-09 | €15,70 | -%0,63 | €15,80 | €15,80 | €15,40 | 797 |
| 2026-09-08 | €15,80 | %0,00 | €15,80 | €15,80 | €15,80 | 360 |
| 2026-09-07 | €15,80 | %0,00 | €15,80 | €15,80 | €15,80 | 110 |
| 2026-09-04 | €15,80 | %0,00 | €15,80 | €15,80 | €15,80 | 7 |
| 2026-09-03 | €15,80 | %0,00 | €15,80 | €15,80 | €15,80 | 1 |
| 2026-09-02 | €15,80 | -%0,63 | €16,00 | €16,00 | €15,70 | 340 |
| 2026-09-01 | €15,90 | +%0,63 | €15,80 | €15,90 | €15,80 | 132 |
| 2026-08-31 | €15,80 | -%0,63 | €15,90 | €15,90 | €15,80 | 125 |
| 2026-08-28 | €15,90 | %0,00 | €15,90 | €15,90 | €15,90 | 6 |
| 2026-08-27 | €15,90 | -%0,63 | €15,90 | €15,90 | €15,90 | 122 |
| 2026-08-26 | €16,00 | %0,00 | €16,00 | €16,00 | €16,00 | 299 |
| 2026-08-25 | €16,00 | +%1,27 | €15,80 | €16,00 | €15,80 | 233 |
| 2026-08-24 | €15,80 | -%3,66 | €16,20 | €16,20 | €15,40 | 973 |
| 2026-08-21 | €16,40 | +%0,61 | €16,30 | €16,40 | €16,30 | 83 |
| 2026-08-20 | €16,30 | -%1,21 | €16,50 | €16,50 | €16,30 | 604 |
| 2026-08-19 | €16,50 | %0,00 | €16,50 | €16,60 | €16,50 | 16 |
| 2026-08-18 | €16,50 | -%0,60 | €16,60 | €16,60 | €16,50 | 103 |
| 2026-08-17 | €16,60 | +%0,61 | €16,60 | €16,60 | €16,60 | 24 |
| 2026-08-14 | €16,50 | -%1,79 | €16,50 | €16,50 | €16,50 | 2 |
| 2026-08-13 | €16,80 | %0,00 | €16,80 | €16,80 | €16,80 | 1 |
| 2026-08-12 | €16,80 | -%0,59 | €16,80 | €16,80 | €16,80 | 1 |
| 2026-08-11 | €16,90 | %0,00 | €16,80 | €16,90 | €16,80 | 26 |
| 2026-08-10 | €16,90 | %0,00 | €16,90 | €16,90 | €16,90 | 1 |
| 2026-08-07 | €16,90 | -%0,59 | €16,90 | €16,90 | €16,90 | 86 |
| 2026-08-06 | €17,00 | +%0,59 | €16,90 | €17,00 | €16,90 | 5 |
| 2026-08-05 | €16,90 | %0,00 | €16,90 | €16,90 | €16,90 | 49 |
| 2026-08-04 | €16,90 | +%0,60 | €16,80 | €16,90 | €16,80 | 50 |
| 2026-08-03 | €16,80 | +%0,60 | €16,70 | €16,80 | €16,70 | 46 |
| 2026-07-31 | €16,70 | %0,00 | €16,70 | €16,70 | €16,70 | 1 |
| 2026-07-30 | €16,70 | %0,00 | €16,70 | €16,70 | €16,70 | 50 |
| 2026-07-29 | €16,70 | %0,00 | €16,70 | €16,70 | €16,70 | 6 |
| 2026-07-28 | €16,70 | +%1,21 | €16,60 | €16,70 | €16,60 | 176 |
| 2026-07-27 | €16,50 | -%1,20 | €16,80 | €16,80 | €16,50 | 458 |
| 2026-07-24 | €16,70 | %0,00 | €16,70 | €16,70 | €16,70 | 88 |
| 2026-07-23 | €16,70 | -%2,91 | €17,20 | €17,20 | €16,60 | 529 |
| 2026-07-22 | €17,20 | -%0,58 | €17,20 | €17,20 | €17,20 | 1 |
| 2026-07-21 | €17,30 | %0,00 | €17,30 | €17,30 | €17,20 | 105 |
| 2026-07-20 | €17,30 | +%0,58 | €17,30 | €17,30 | €17,30 | 174 |
| 2026-07-17 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 1 |
| 2026-07-16 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 1 |
| 2026-07-15 | €17,20 | %0,00 | €17,30 | €17,30 | €17,20 | 75 |
| 2026-07-14 | €17,20 | -%0,58 | €17,20 | €17,20 | €17,20 | 67 |
| 2026-07-13 | €17,30 | +%0,58 | €17,20 | €17,30 | €17,20 | 293 |
| 2026-07-10 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 66 |
| 2026-07-09 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 61 |
| 2026-07-08 | €17,20 | -%0,58 | €17,20 | €17,20 | €17,20 | 1 |
| 2026-07-07 | €17,30 | %0,00 | €17,30 | €17,30 | €17,30 | 385 |
| 2026-07-06 | €17,30 | %0,00 | €17,30 | €17,30 | €17,30 | 262 |
| 2026-07-03 | €17,30 | +%0,58 | €17,20 | €17,30 | €17,20 | 553 |
| 2026-07-02 | €17,20 | -%0,58 | €17,20 | €17,20 | €17,20 | 6 |
| 2026-07-01 | €17,30 | -%0,57 | €17,30 | €17,30 | €17,30 | 331 |
| 2026-06-30 | €17,40 | +%1,16 | €17,20 | €17,40 | €17,20 | 420 |
| 2026-06-29 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 50 |
| 2026-06-26 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 87 |
| 2026-06-25 | €17,20 | %0,00 | €17,10 | €17,20 | €17,10 | 5 |
| 2026-06-24 | €17,20 | +%1,18 | €17,00 | €17,20 | €17,00 | 319 |
| 2026-06-23 | €17,00 | %0,00 | €17,00 | €17,00 | €17,00 | 302 |
| 2026-06-22 | €17,00 | +%2,41 | €16,60 | €17,00 | €16,50 | 592 |
| 2026-06-19 | €16,60 | +%1,22 | €16,50 | €16,60 | €16,50 | 121 |
| 2026-06-18 | €16,40 | -%2,38 | €16,90 | €16,90 | €16,40 | 402 |
| 2026-06-17 | €16,80 | +%1,20 | €16,60 | €16,80 | €16,60 | 162 |
| 2026-06-16 | €16,60 | -%2,35 | €17,00 | €17,20 | €16,60 | 732 |
| 2026-06-15 | €17,00 | %0,00 | €17,00 | €17,20 | €17,00 | 15,64K |
| 2026-06-12 | €17,00 | +%0,59 | €16,90 | €17,00 | €16,90 | 31 |
| 2026-06-11 | €16,90 | %0,00 | €16,90 | €16,90 | €16,90 | 49 |
| 2026-06-10 | €16,90 | +%0,60 | €16,80 | €16,90 | €16,80 | 165 |
| 2026-06-09 | €16,80 | -%0,59 | €16,90 | €16,90 | €16,30 | 440 |
| 2026-06-08 | €16,90 | -%0,59 | €17,00 | €17,00 | €16,90 | 87 |
| 2026-06-05 | €17,00 | %0,00 | €17,00 | €17,00 | €17,00 | 108 |
| 2026-06-04 | €17,00 | +%0,59 | €16,90 | €17,00 | €16,90 | 260 |
| 2026-06-03 | €16,90 | %0,00 | €16,90 | €16,90 | €16,90 | 164 |
| 2026-06-02 | €16,90 | +%0,60 | €16,80 | €16,90 | €16,80 | 107 |
| 2026-06-01 | €16,80 | +%1,20 | €16,60 | €16,80 | €16,60 | 137 |
| 2026-05-29 | €16,60 | %0,00 | €16,60 | €16,60 | €16,60 | 1 |