Altia Consultores S.A. ALC
BME · İspanya · Teknoloji Hizmetleri
€5,95-0,05 (-%0,83)
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 | €5,95 | -%0,83 | €6,00 | €6,00 | €5,95 | 1,83K |
| 2026-09-30 | €6,00 | +%0,84 | €6,00 | €6,00 | €6,00 | 1,39K |
| 2026-09-29 | €5,95 | +%1,71 | €5,85 | €5,95 | €5,85 | 4,55K |
| 2026-09-28 | €5,85 | -%4,10 | €6,10 | €6,10 | €5,85 | 4,70K |
| 2026-09-25 | €6,10 | -%3,94 | €6,15 | €6,15 | €6,10 | 2,01K |
| 2026-09-24 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 0 |
| 2026-09-23 | €6,35 | -%0,78 | €6,35 | €6,35 | €6,35 | 1,00K |
| 2026-09-22 | €6,40 | %0,00 | €6,40 | €6,50 | €6,40 | 30 |
| 2026-09-21 | €6,40 | -%1,54 | €6,40 | €6,40 | €6,40 | 344 |
| 2026-09-18 | €6,50 | %0,00 | €6,50 | €6,50 | €6,50 | 150 |
| 2026-09-17 | €6,50 | -%1,52 | €6,60 | €6,60 | €6,50 | 499 |
| 2026-09-16 | €6,60 | %0,00 | €6,60 | €6,60 | €6,60 | 14 |
| 2026-09-15 | €6,60 | %0,00 | €6,60 | €6,60 | €6,55 | 203 |
| 2026-09-14 | €6,60 | %0,00 | €6,60 | €6,60 | €6,60 | 200 |
| 2026-09-11 | €6,60 | -%0,75 | €6,60 | €6,60 | €6,60 | 351 |
| 2026-09-10 | €6,65 | %0,00 | €6,65 | €6,65 | €6,65 | 199 |
| 2026-09-09 | €6,65 | +%1,53 | €6,65 | €6,65 | €6,65 | 352 |
| 2026-09-08 | €6,55 | -%2,96 | €6,45 | €6,55 | €6,45 | 2,82K |
| 2026-09-07 | €6,75 | %0,00 | €6,75 | €6,75 | €6,75 | 12 |
| 2026-09-04 | €6,75 | %0,00 | €6,75 | €6,75 | €6,75 | 0 |
| 2026-09-03 | €6,75 | %0,00 | €6,70 | €6,70 | €6,70 | 62 |
| 2026-09-02 | €6,75 | %0,00 | €6,75 | €6,75 | €6,75 | 4 |
| 2026-09-01 | €6,75 | %0,00 | €6,70 | €6,70 | €6,70 | 122 |
| 2026-08-31 | €6,75 | +%1,50 | €6,75 | €6,75 | €6,75 | 249 |
| 2026-08-28 | €6,65 | %0,00 | €6,65 | €6,65 | €6,65 | 186 |
| 2026-08-27 | €6,65 | %0,00 | €6,65 | €6,65 | €6,65 | 0 |
| 2026-08-26 | €6,65 | %0,00 | €6,65 | €6,65 | €6,65 | 0 |
| 2026-08-25 | €6,65 | %0,00 | €6,65 | €6,65 | €6,65 | 2,94K |
| 2026-08-24 | €6,65 | -%1,48 | €6,65 | €6,65 | €6,65 | 200 |
| 2026-08-21 | €6,75 | %0,00 | €6,70 | €6,70 | €6,70 | 160 |
| 2026-08-20 | €6,75 | +%0,75 | €6,75 | €6,75 | €6,75 | 280 |
| 2026-08-19 | €6,70 | %0,00 | €6,80 | €6,80 | €6,80 | 147 |
| 2026-08-18 | €6,70 | %0,00 | €6,75 | €6,75 | €6,75 | 35 |
| 2026-08-17 | €6,70 | %0,00 | €6,75 | €6,75 | €6,75 | 20 |
| 2026-08-14 | €6,70 | +%1,52 | €6,70 | €6,70 | €6,70 | 450 |
| 2026-08-13 | €6,60 | -%5,71 | €6,90 | €6,90 | €6,60 | 1,75K |
| 2026-08-12 | €7,00 | %0,00 | €7,00 | €7,00 | €7,00 | 0 |
| 2026-08-11 | €7,00 | %0,00 | €7,00 | €7,00 | €7,00 | 58 |
| 2026-08-10 | €7,00 | +%1,45 | €7,00 | €7,00 | €7,00 | 1,67K |
| 2026-08-07 | €6,90 | %0,00 | €6,90 | €6,90 | €6,90 | 0 |
| 2026-08-06 | €6,90 | %0,00 | €6,90 | €6,90 | €6,90 | 0 |
| 2026-08-05 | €6,90 | %0,00 | €6,90 | €6,90 | €6,90 | 0 |
| 2026-08-04 | €6,90 | -%1,43 | €6,90 | €6,90 | €6,90 | 320 |
| 2026-08-03 | €7,00 | +%2,94 | €7,00 | €7,00 | €7,00 | 2,97K |
| 2026-07-31 | €6,80 | +%1,49 | €6,80 | €6,80 | €6,80 | 1,50K |
| 2026-07-30 | €6,70 | +%1,52 | €6,70 | €6,70 | €6,70 | 455 |
| 2026-07-29 | €6,60 | -%1,49 | €6,60 | €6,60 | €6,60 | 2,00K |
| 2026-07-28 | €6,70 | -%1,47 | €6,70 | €6,70 | €6,60 | 329 |
| 2026-07-27 | €6,80 | +%1,49 | €6,80 | €6,80 | €6,80 | 515 |
| 2026-07-24 | €6,70 | %0,00 | €6,80 | €6,80 | €6,80 | 25 |
| 2026-07-23 | €6,70 | %0,00 | €6,70 | €6,70 | €6,70 | 0 |
| 2026-07-22 | €6,70 | -%1,47 | €6,70 | €6,70 | €6,70 | 1,00K |
| 2026-07-21 | €6,80 | %0,00 | €6,80 | €6,80 | €6,80 | 0 |
| 2026-07-20 | €6,80 | %0,00 | €6,80 | €6,80 | €6,80 | 75 |
| 2026-07-17 | €6,80 | %0,00 | €6,80 | €6,80 | €6,80 | 0 |
| 2026-07-16 | €6,80 | -%2,86 | €6,90 | €6,90 | €6,80 | 1,61K |
| 2026-07-15 | €7,00 | +%7,69 | €6,80 | €7,00 | €6,80 | 15,38K |
| 2026-07-14 | €6,50 | -%1,52 | €6,50 | €6,50 | €6,50 | 1,65K |
| 2026-07-13 | €6,60 | %0,00 | €6,60 | €6,60 | €6,60 | 0 |
| 2026-07-10 | €6,60 | %0,00 | €6,60 | €6,60 | €6,60 | 580 |
| 2026-07-09 | €6,60 | %0,00 | €6,60 | €6,60 | €6,60 | 809 |
| 2026-07-08 | €6,60 | %0,00 | €6,60 | €6,60 | €6,60 | 910 |
| 2026-07-07 | €6,60 | %0,00 | €6,60 | €6,60 | €6,60 | 700 |
| 2026-07-06 | €6,60 | +%1,54 | €6,50 | €6,60 | €6,50 | 479 |
| 2026-07-03 | €6,50 | %0,00 | €6,50 | €6,50 | €6,50 | 0 |
| 2026-07-02 | €6,50 | %0,00 | €6,40 | €6,40 | €6,40 | 20 |
| 2026-07-01 | €6,50 | %0,00 | €6,50 | €6,50 | €6,50 | 3,93K |
| 2026-06-30 | €6,50 | +%4,00 | €6,40 | €6,50 | €6,40 | 1,83K |
| 2026-06-29 | €6,25 | +%0,81 | €6,10 | €6,25 | €6,10 | 3,04K |
| 2026-06-26 | €6,20 | -%0,80 | €6,20 | €6,20 | €6,15 | 1,35K |
| 2026-06-25 | €6,25 | -%2,34 | €6,50 | €6,50 | €6,25 | 7,70K |
| 2026-06-24 | €6,40 | +%1,59 | €6,40 | €6,40 | €6,40 | 859 |
| 2026-06-23 | €6,30 | -%4,55 | €6,35 | €6,35 | €6,30 | 5,01K |
| 2026-06-22 | €6,60 | -%4,35 | €6,80 | €6,80 | €6,60 | 4,28K |
| 2026-06-19 | €6,90 | %0,00 | €6,90 | €6,90 | €6,90 | 1,15K |
| 2026-06-18 | €6,90 | +%1,47 | €6,90 | €6,90 | €6,90 | 799 |
| 2026-06-17 | €6,80 | +%1,49 | €6,80 | €6,80 | €6,80 | 809 |
| 2026-06-16 | €6,70 | -%0,74 | €6,70 | €6,80 | €6,70 | 740 |
| 2026-06-15 | €6,75 | %0,00 | €6,75 | €6,75 | €6,75 | 1,67K |
| 2026-06-12 | €6,75 | -%4,93 | €6,75 | €6,75 | €6,75 | 15,15K |
| 2026-06-11 | €7,10 | -%0,70 | €7,10 | €7,15 | €7,10 | 2,13K |
| 2026-06-10 | €7,15 | %0,00 | €7,15 | €7,15 | €7,15 | 2,00K |
| 2026-06-09 | €7,15 | +%1,42 | €7,15 | €7,15 | €7,15 | 814 |
| 2026-06-08 | €7,05 | +%0,71 | €7,00 | €7,05 | €7,00 | 698 |
| 2026-06-05 | €7,00 | +%1,45 | €7,00 | €7,00 | €7,00 | 941 |
| 2026-06-04 | €6,90 | -%1,43 | €6,80 | €6,90 | €6,80 | 3,19K |
| 2026-06-03 | €7,00 | %0,00 | €7,00 | €7,00 | €7,00 | 3,70K |
| 2026-06-02 | €7,00 | -%0,71 | €7,15 | €7,15 | €7,00 | 2,06K |
| 2026-06-01 | €7,05 | %0,00 | €7,05 | €7,05 | €7,05 | 620 |
| 2026-05-29 | €7,05 | %0,00 | €7,05 | €7,05 | €7,05 | 2,80K |