Charwood Energy S.A ALCWE
EURONEXT · Fransa · Kamu Hizmetleri
€3,47-0,01 (-%0,29)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,36 | +%3,70 | €3,46 | €3,46 | €3,36 | 925 |
| 2026-09-29 | €3,24 | %0,00 | €3,28 | €3,28 | €3,24 | 263 |
| 2026-09-28 | €3,24 | %0,00 | €3,22 | €3,24 | €3,22 | 20 |
| 2026-09-25 | €3,24 | -%1,22 | €3,27 | €3,28 | €3,20 | 609 |
| 2026-09-24 | €3,28 | +%0,61 | €3,30 | €3,30 | €3,24 | 1,91K |
| 2026-09-23 | €3,26 | -%4,12 | €3,41 | €3,44 | €3,24 | 1,14K |
| 2026-09-22 | €3,40 | +%4,94 | €3,28 | €3,56 | €3,22 | 4,48K |
| 2026-09-21 | €3,24 | +%0,62 | €3,22 | €3,26 | €3,22 | 448 |
| 2026-09-18 | €3,22 | -%5,29 | €3,41 | €3,41 | €3,22 | 1,14K |
| 2026-09-17 | €3,40 | -%2,02 | €3,48 | €3,52 | €3,40 | 392 |
| 2026-09-16 | €3,47 | %0,00 | €3,48 | €3,48 | €3,47 | 13 |
| 2026-09-15 | €3,47 | -%1,42 | €3,51 | €3,51 | €3,47 | 107 |
| 2026-09-14 | €3,52 | +%4,14 | €3,39 | €3,52 | €3,38 | 481 |
| 2026-09-11 | €3,38 | -%0,59 | €3,40 | €3,40 | €3,38 | 16 |
| 2026-09-10 | €3,40 | -%3,41 | €3,30 | €3,42 | €3,30 | 1,39K |
| 2026-09-09 | €3,52 | -%0,56 | €3,54 | €3,54 | €3,48 | 145 |
| 2026-09-08 | €3,54 | +%0,57 | €3,52 | €3,54 | €3,50 | 243 |
| 2026-09-07 | €3,52 | +%0,28 | €3,52 | €3,52 | €3,52 | 55 |
| 2026-09-04 | €3,51 | -%0,28 | €3,51 | €3,51 | €3,51 | 1 |
| 2026-09-03 | €3,52 | +%0,57 | €3,48 | €3,52 | €3,46 | 223 |
| 2026-09-02 | €3,50 | %0,00 | €3,49 | €3,50 | €3,49 | 7 |
| 2026-09-01 | €3,50 | -%1,13 | €3,44 | €3,50 | €3,44 | 51 |
| 2026-08-31 | €3,54 | +%0,57 | €3,38 | €3,54 | €3,36 | 1,53K |
| 2026-08-28 | €3,52 | +%1,15 | €3,49 | €3,52 | €3,49 | 15 |
| 2026-08-27 | €3,48 | +%1,75 | €3,54 | €3,54 | €3,48 | 280 |
| 2026-08-26 | €3,42 | -%0,87 | €3,54 | €3,57 | €3,42 | 429 |
| 2026-08-25 | €3,45 | -%5,22 | €3,65 | €3,65 | €3,45 | 1,00K |
| 2026-08-24 | €3,64 | +%2,25 | €3,68 | €3,68 | €3,64 | 340 |
| 2026-08-21 | €3,56 | -%0,84 | €3,60 | €3,62 | €3,56 | 243 |
| 2026-08-20 | €3,59 | +%0,28 | €3,59 | €3,59 | €3,59 | 1 |
| 2026-08-19 | €3,58 | %0,00 | €3,59 | €3,62 | €3,58 | 12 |
| 2026-08-18 | €3,58 | -%0,56 | €3,59 | €3,70 | €3,58 | 1,51K |
| 2026-08-17 | €3,60 | +%3,45 | €3,54 | €3,60 | €3,50 | 858 |
| 2026-08-14 | €3,48 | +%6,10 | €3,34 | €3,48 | €3,34 | 1,51K |
| 2026-08-13 | €3,28 | +%1,23 | €3,25 | €3,28 | €3,25 | 23 |
| 2026-08-12 | €3,24 | -%4,14 | €3,37 | €3,37 | €3,24 | 1,60K |
| 2026-08-11 | €3,38 | -%0,59 | €3,38 | €3,38 | €3,36 | 197 |
| 2026-08-10 | €3,40 | %0,00 | €3,41 | €3,41 | €3,40 | 4 |
| 2026-08-07 | €3,40 | -%3,95 | €3,60 | €3,60 | €3,40 | 521 |
| 2026-08-06 | €3,54 | -%0,56 | €3,52 | €3,54 | €3,52 | 33 |
| 2026-08-05 | €3,56 | +%6,59 | €3,33 | €3,56 | €3,33 | 951 |
| 2026-08-04 | €3,34 | +%1,21 | €3,30 | €3,34 | €3,28 | 144 |
| 2026-08-03 | €3,30 | -%0,30 | €3,30 | €3,30 | €3,30 | 58 |
| 2026-07-31 | €3,31 | -%0,30 | €3,31 | €3,44 | €3,31 | 279 |
| 2026-07-30 | €3,32 | +%2,47 | €3,25 | €3,32 | €3,25 | 147 |
| 2026-07-29 | €3,24 | -%3,57 | €3,37 | €3,37 | €3,24 | 244 |
| 2026-07-28 | €3,36 | -%1,75 | €3,38 | €3,42 | €3,32 | 347 |
| 2026-07-27 | €3,42 | +%2,40 | €3,34 | €3,42 | €3,28 | 516 |
| 2026-07-24 | €3,34 | +%3,09 | €3,23 | €3,34 | €3,23 | 244 |
| 2026-07-23 | €3,24 | +%1,25 | €3,21 | €3,24 | €3,21 | 11 |
| 2026-07-22 | €3,20 | -%1,84 | €3,26 | €3,28 | €3,20 | 579 |
| 2026-07-21 | €3,26 | -%0,61 | €3,29 | €3,32 | €3,26 | 102 |
| 2026-07-20 | €3,28 | -%1,20 | €3,34 | €3,35 | €3,28 | 158 |
| 2026-07-17 | €3,32 | -%4,05 | €3,44 | €3,46 | €3,28 | 577 |
| 2026-07-16 | €3,46 | -%0,57 | €3,48 | €3,48 | €3,46 | 30 |
| 2026-07-15 | €3,48 | +%0,29 | €3,47 | €3,48 | €3,47 | 16 |
| 2026-07-14 | €3,47 | +%0,29 | €3,47 | €3,47 | €3,47 | 1 |
| 2026-07-13 | €3,46 | -%1,14 | €3,50 | €3,52 | €3,46 | 177 |
| 2026-07-10 | €3,50 | +%1,16 | €3,47 | €3,50 | €3,47 | 84 |
| 2026-07-09 | €3,46 | -%1,14 | €3,49 | €3,49 | €3,46 | 25 |
| 2026-07-08 | €3,50 | +%4,79 | €3,30 | €3,50 | €3,24 | 1,05K |
| 2026-07-07 | €3,34 | -%2,91 | €3,46 | €3,46 | €3,34 | 751 |
| 2026-07-06 | €3,44 | %0,00 | €3,44 | €3,45 | €3,44 | 44 |
| 2026-07-03 | €3,44 | %0,00 | €3,44 | €3,44 | €3,44 | 11 |
| 2026-07-02 | €3,44 | %0,00 | €3,45 | €3,45 | €3,44 | 2 |
| 2026-07-01 | €3,44 | -%1,15 | €3,49 | €3,49 | €3,44 | 159 |
| 2026-06-30 | €3,48 | -%1,14 | €3,51 | €3,51 | €3,48 | 24 |
| 2026-06-29 | €3,52 | %0,00 | €3,51 | €3,52 | €3,48 | 24 |
| 2026-06-26 | €3,52 | +%1,73 | €3,47 | €3,52 | €3,44 | 249 |
| 2026-06-25 | €3,46 | -%3,35 | €3,57 | €3,57 | €3,46 | 486 |
| 2026-06-24 | €3,58 | +%0,56 | €3,55 | €3,58 | €3,54 | 127 |
| 2026-06-23 | €3,56 | +%1,14 | €3,52 | €3,56 | €3,52 | 71 |
| 2026-06-22 | €3,52 | -%3,30 | €3,58 | €3,58 | €3,52 | 584 |
| 2026-06-19 | €3,64 | -%1,62 | €3,70 | €3,78 | €3,64 | 1,00K |
| 2026-06-18 | €3,70 | %0,00 | €3,73 | €3,73 | €3,70 | 281 |
| 2026-06-17 | €3,70 | -%0,80 | €3,73 | €3,73 | €3,70 | 93 |
| 2026-06-16 | €3,73 | +%0,27 | €3,72 | €3,73 | €3,68 | 205 |
| 2026-06-15 | €3,72 | +%1,64 | €3,68 | €3,72 | €3,62 | 292 |
| 2026-06-12 | €3,66 | -%1,88 | €3,72 | €3,73 | €3,66 | 188 |
| 2026-06-11 | €3,73 | +%0,27 | €3,71 | €3,73 | €3,68 | 732 |
| 2026-06-10 | €3,72 | +%2,20 | €3,66 | €3,73 | €3,66 | 303 |
| 2026-06-09 | €3,64 | +%2,82 | €3,55 | €3,64 | €3,55 | 158 |
| 2026-06-08 | €3,54 | +%1,14 | €3,56 | €3,73 | €3,44 | 2,64K |
| 2026-06-05 | €3,50 | -%2,23 | €3,55 | €3,55 | €3,50 | 898 |
| 2026-06-04 | €3,58 | -%1,92 | €3,58 | €3,64 | €3,58 | 174 |
| 2026-06-03 | €3,65 | -%0,27 | €3,70 | €3,70 | €3,52 | 1,45K |
| 2026-06-02 | €3,66 | %0,00 | €3,65 | €3,66 | €3,65 | 87 |
| 2026-06-01 | €3,66 | -%1,61 | €3,70 | €3,72 | €3,54 | 1,23K |
| 2026-05-29 | €3,72 | +%1,64 | €3,70 | €3,72 | €3,66 | 171 |
| 2026-05-28 | €3,66 | -%2,14 | €3,74 | €3,74 | €3,66 | 534 |