Advicenne SA ALDVI
EURONEXT · Fransa · Sağlık Teknolojisi
€0,6700-0,04 (-%5,63)
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 | €0,67 | -%5,63 | €0,71 | €0,71 | €0,67 | 28,40K |
| 2026-09-30 | €0,71 | -%0,84 | €0,72 | €0,73 | €0,70 | 14,69K |
| 2026-09-29 | €0,72 | +%0,14 | €0,72 | €0,75 | €0,71 | 20,19K |
| 2026-09-28 | €0,71 | -%0,83 | €0,71 | €0,76 | €0,71 | 23,21K |
| 2026-09-25 | €0,72 | -%4,12 | €0,76 | €0,80 | €0,72 | 31,44K |
| 2026-09-24 | €0,75 | +%0,27 | €0,75 | €0,80 | €0,75 | 41,86K |
| 2026-09-23 | €0,75 | -%3,10 | €0,76 | €0,79 | €0,74 | 38,83K |
| 2026-09-22 | €0,77 | -%2,15 | €0,80 | €0,81 | €0,77 | 28,09K |
| 2026-09-21 | €0,79 | -%8,66 | €0,89 | €0,89 | €0,79 | 73,83K |
| 2026-09-18 | €0,87 | +%13,80 | €0,84 | €0,90 | €0,80 | 233,21K |
| 2026-09-17 | €0,76 | +%10,13 | €0,68 | €0,82 | €0,68 | 91,99K |
| 2026-09-16 | €0,69 | -%6,75 | €0,70 | €0,73 | €0,66 | 114,53K |
| 2026-09-15 | €0,74 | -%12,82 | €0,82 | €0,85 | €0,74 | 167,45K |
| 2026-09-14 | €0,85 | -%1,85 | €0,85 | €0,87 | €0,83 | 42,15K |
| 2026-09-11 | €0,87 | -%1,93 | €0,88 | €0,89 | €0,85 | 43,96K |
| 2026-09-10 | €0,88 | -%1,89 | €0,90 | €0,91 | €0,85 | 69,95K |
| 2026-09-09 | €0,90 | -%2,91 | €0,93 | €0,93 | €0,88 | 60,48K |
| 2026-09-08 | €0,93 | -%0,43 | €0,94 | €0,96 | €0,91 | 64,24K |
| 2026-09-07 | €0,93 | -%4,02 | €0,99 | €0,99 | €0,90 | 58,67K |
| 2026-09-04 | €0,97 | +%0,52 | €0,99 | €1,02 | €0,97 | 122,50K |
| 2026-09-03 | €0,96 | +%5,46 | €0,91 | €0,98 | €0,91 | 158,83K |
| 2026-09-02 | €0,92 | -%11,51 | €0,93 | €0,97 | €0,84 | 504,49K |
| 2026-09-01 | €1,03 | -%4,96 | €1,07 | €1,12 | €0,99 | 273,06K |
| 2026-08-31 | €1,09 | -%36,37 | €0,90 | €1,17 | €0,86 | 796,98K |
| 2026-08-28 | €1,71 | +%0,47 | €1,71 | €1,80 | €1,71 | 108,70K |
| 2026-08-27 | €1,70 | -%5,86 | €1,81 | €1,82 | €1,70 | 114,33K |
| 2026-08-26 | €1,81 | +%3,31 | €1,74 | €1,87 | €1,74 | 149,22K |
| 2026-08-25 | €1,75 | +%0,92 | €1,75 | €1,82 | €1,73 | 60,52K |
| 2026-08-24 | €1,73 | -%1,03 | €1,82 | €1,90 | €1,70 | 160,20K |
| 2026-08-21 | €1,75 | +%4,29 | €1,68 | €1,80 | €1,67 | 86,92K |
| 2026-08-20 | €1,68 | -%0,47 | €1,68 | €1,75 | €1,66 | 63,63K |
| 2026-08-19 | €1,69 | +%0,24 | €1,69 | €1,74 | €1,67 | 47,24K |
| 2026-08-18 | €1,68 | -%2,66 | €1,73 | €1,76 | €1,68 | 38,27K |
| 2026-08-17 | €1,73 | +%3,47 | €1,72 | €1,79 | €1,67 | 110,62K |
| 2026-08-14 | €1,67 | -%1,30 | €1,69 | €1,73 | €1,66 | 90,53K |
| 2026-08-13 | €1,69 | +%4,83 | €1,69 | €1,69 | €1,64 | 56,53K |
| 2026-08-12 | €1,62 | +%0,87 | €1,58 | €1,70 | €1,58 | 45,64K |
| 2026-08-11 | €1,60 | -%0,87 | €1,62 | €1,64 | €1,58 | 42,84K |
| 2026-08-10 | €1,62 | -%2,65 | €1,70 | €1,70 | €1,59 | 65,03K |
| 2026-08-07 | €1,66 | -%1,19 | €1,68 | €1,70 | €1,65 | 58,44K |
| 2026-08-06 | €1,68 | +%1,94 | €1,62 | €1,75 | €1,62 | 57,57K |
| 2026-08-05 | €1,65 | +%0,49 | €1,72 | €1,72 | €1,60 | 62,80K |
| 2026-08-04 | €1,64 | +%0,37 | €1,67 | €1,74 | €1,62 | 69,27K |
| 2026-08-03 | €1,63 | -%0,37 | €1,72 | €1,73 | €1,62 | 70,31K |
| 2026-07-31 | €1,64 | -%5,96 | €1,75 | €1,80 | €1,64 | 81,49K |
| 2026-07-30 | €1,74 | +%4,43 | €1,66 | €1,82 | €1,65 | 116,95K |
| 2026-07-29 | €1,67 | +%4,37 | €1,61 | €1,70 | €1,61 | 58,40K |
| 2026-07-28 | €1,60 | %0,00 | €1,60 | €1,67 | €1,60 | 24,44K |
| 2026-07-27 | €1,60 | -%2,91 | €1,59 | €1,75 | €1,59 | 71,90K |
| 2026-07-24 | €1,65 | +%4,30 | €1,58 | €1,66 | €1,53 | 43,46K |
| 2026-07-23 | €1,58 | -%0,88 | €1,58 | €1,59 | €1,51 | 92,60K |
| 2026-07-22 | €1,59 | -%1,60 | €1,56 | €1,71 | €1,56 | 77,07K |
| 2026-07-21 | €1,62 | +%13,29 | €1,70 | €1,94 | €1,62 | 345,90K |
| 2026-07-20 | €1,43 | -%7,14 | €1,53 | €1,54 | €1,43 | 72,81K |
| 2026-07-17 | €1,54 | -%4,94 | €1,62 | €1,70 | €1,48 | 62,50K |
| 2026-07-16 | €1,62 | -%7,00 | €1,80 | €1,80 | €1,62 | 59,37K |
| 2026-07-15 | €1,74 | -%3,22 | €1,77 | €1,84 | €1,73 | 58,01K |
| 2026-07-14 | €1,80 | -%3,23 | €1,83 | €1,83 | €1,77 | 34,32K |
| 2026-07-13 | €1,86 | +%5,08 | €1,84 | €1,86 | €1,72 | 47,35K |
| 2026-07-10 | €1,77 | +%10,49 | €1,60 | €1,85 | €1,60 | 125,35K |
| 2026-07-09 | €1,60 | -%4,42 | €1,69 | €1,69 | €1,59 | 40,04K |
| 2026-07-08 | €1,68 | +%3,33 | €1,58 | €1,74 | €1,51 | 153,99K |
| 2026-07-07 | €1,62 | -%26,61 | €2,00 | €2,10 | €1,62 | 496,75K |
| 2026-07-06 | €2,21 | +%57,86 | €1,54 | €2,21 | €1,48 | 381,80K |
| 2026-07-03 | €1,40 | +%12,54 | €1,23 | €1,40 | €1,23 | 38,23K |
| 2026-07-02 | €1,24 | +%2,81 | €1,26 | €1,32 | €1,24 | 36,03K |
| 2026-07-01 | €1,21 | -%3,20 | €1,25 | €1,25 | €1,20 | 18,09K |
| 2026-06-30 | €1,25 | -%6,02 | €1,39 | €1,39 | €1,25 | 60,21K |
| 2026-06-29 | €1,33 | +%24,30 | €1,15 | €1,40 | €1,15 | 185,48K |
| 2026-06-26 | €1,07 | +%4,49 | €1,04 | €1,13 | €1,04 | 30,14K |
| 2026-06-25 | €1,02 | +%1,59 | €1,01 | €1,08 | €1,01 | 10,34K |
| 2026-06-24 | €1,01 | -%1,18 | €1,02 | €1,05 | €1,01 | 20,23K |
| 2026-06-23 | €1,02 | -%5,38 | €1,05 | €1,05 | €1,00 | 41,31K |
| 2026-06-22 | €1,08 | -%0,92 | €1,09 | €1,09 | €1,03 | 18,55K |
| 2026-06-19 | €1,09 | -%0,37 | €1,09 | €1,10 | €1,09 | 8,00K |
| 2026-06-18 | €1,09 | -%2,15 | €1,10 | €1,10 | €1,09 | 13,23K |
| 2026-06-17 | €1,12 | +%1,09 | €1,11 | €1,12 | €1,10 | 11,27K |
| 2026-06-16 | €1,10 | %0,00 | €1,11 | €1,13 | €1,10 | 15,33K |
| 2026-06-15 | €1,10 | -%0,54 | €1,13 | €1,13 | €1,10 | 23,42K |
| 2026-06-12 | €1,11 | -%2,29 | €1,14 | €1,15 | €1,10 | 10,74K |
| 2026-06-11 | €1,14 | +%1,07 | €1,11 | €1,14 | €1,10 | 28,64K |
| 2026-06-10 | €1,12 | -%3,77 | €1,17 | €1,17 | €1,12 | 15,13K |
| 2026-06-09 | €1,17 | -%2,18 | €1,19 | €1,19 | €1,15 | 19,83K |
| 2026-06-08 | €1,19 | +%2,93 | €1,20 | €1,20 | €1,18 | 28,39K |
| 2026-06-05 | €1,16 | +%5,26 | €1,12 | €1,22 | €1,11 | 18,59K |
| 2026-06-04 | €1,10 | -%8,17 | €1,22 | €1,23 | €1,10 | 59,88K |
| 2026-06-03 | €1,20 | -%8,68 | €1,32 | €1,32 | €1,20 | 68,82K |
| 2026-06-02 | €1,31 | +%5,46 | €1,26 | €1,38 | €1,25 | 184,17K |
| 2026-06-01 | €1,25 | +%42,40 | €1,05 | €1,45 | €1,05 | 510,03K |
| 2026-05-29 | €0,88 | -%2,45 | €0,90 | €0,90 | €0,82 | 21,82K |