Enogia SAS ALENO
EURONEXT · Fransa · Üretici İmalatı
€6,00-0,26 (-%4,15)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6,26 | -%0,32 | €6,30 | €6,30 | €6,24 | 2,90K |
| 2026-09-29 | €6,28 | +%0,64 | €6,28 | €6,30 | €6,24 | 710 |
| 2026-09-28 | €6,24 | %0,00 | €6,24 | €6,30 | €6,24 | 3,33K |
| 2026-09-25 | €6,24 | %0,00 | €6,26 | €6,26 | €6,24 | 511 |
| 2026-09-24 | €6,24 | -%1,27 | €6,32 | €6,34 | €6,24 | 4,40K |
| 2026-09-23 | €6,32 | -%0,94 | €6,34 | €6,38 | €6,32 | 2,07K |
| 2026-09-22 | €6,38 | %0,00 | €6,42 | €6,42 | €6,32 | 7,54K |
| 2026-09-21 | €6,38 | -%0,31 | €6,34 | €6,40 | €6,32 | 3,74K |
| 2026-09-18 | €6,40 | -%1,23 | €6,46 | €6,46 | €6,38 | 7,03K |
| 2026-09-17 | €6,48 | %0,00 | €6,50 | €6,50 | €6,46 | 3,80K |
| 2026-09-16 | €6,48 | -%0,31 | €6,50 | €6,50 | €6,46 | 7,61K |
| 2026-09-15 | €6,50 | -%1,52 | €6,50 | €6,54 | €6,42 | 13,23K |
| 2026-09-14 | €6,60 | +%3,45 | €6,70 | €6,76 | €6,38 | 30,20K |
| 2026-09-11 | €6,38 | -%1,24 | €6,42 | €6,48 | €6,32 | 3,59K |
| 2026-09-10 | €6,46 | -%0,62 | €6,50 | €6,50 | €6,42 | 3,15K |
| 2026-09-09 | €6,50 | +%0,31 | €6,50 | €6,56 | €6,46 | 5,09K |
| 2026-09-08 | €6,48 | +%0,62 | €6,46 | €6,50 | €6,40 | 6,00K |
| 2026-09-07 | €6,44 | -%0,31 | €6,50 | €6,52 | €6,44 | 2,65K |
| 2026-09-04 | €6,46 | +%0,62 | €6,44 | €6,50 | €6,40 | 6,31K |
| 2026-09-03 | €6,42 | -%0,31 | €6,46 | €6,46 | €6,42 | 3,14K |
| 2026-09-02 | €6,44 | -%1,83 | €6,56 | €6,56 | €6,44 | 2,49K |
| 2026-09-01 | €6,56 | -%0,30 | €6,52 | €6,58 | €6,48 | 3,43K |
| 2026-08-31 | €6,58 | -%0,60 | €6,56 | €6,60 | €6,54 | 5,25K |
| 2026-08-28 | €6,62 | -%0,30 | €6,62 | €6,66 | €6,58 | 2,06K |
| 2026-08-27 | €6,64 | +%0,61 | €6,62 | €6,66 | €6,60 | 1,79K |
| 2026-08-26 | €6,60 | -%0,30 | €6,60 | €6,68 | €6,60 | 2,27K |
| 2026-08-25 | €6,62 | +%1,22 | €6,58 | €6,72 | €6,58 | 3,13K |
| 2026-08-24 | €6,54 | +%0,31 | €6,54 | €6,58 | €6,50 | 2,00K |
| 2026-08-21 | €6,52 | -%2,10 | €6,66 | €6,66 | €6,50 | 2,58K |
| 2026-08-20 | €6,66 | %0,00 | €6,70 | €6,76 | €6,58 | 5,63K |
| 2026-08-19 | €6,66 | %0,00 | €6,66 | €6,74 | €6,60 | 1,95K |
| 2026-08-18 | €6,66 | %0,00 | €6,68 | €6,72 | €6,62 | 1,72K |
| 2026-08-17 | €6,66 | +%1,52 | €6,54 | €6,74 | €6,50 | 6,93K |
| 2026-08-14 | €6,56 | %0,00 | €6,54 | €6,56 | €6,48 | 2,87K |
| 2026-08-13 | €6,56 | -%1,50 | €6,62 | €6,72 | €6,48 | 6,20K |
| 2026-08-12 | €6,66 | -%0,60 | €6,78 | €6,78 | €6,66 | 2,25K |
| 2026-08-11 | €6,70 | %0,00 | €6,80 | €6,80 | €6,68 | 5,02K |
| 2026-08-10 | €6,70 | +%1,52 | €6,62 | €6,78 | €6,60 | 7,55K |
| 2026-08-07 | €6,60 | -%0,30 | €6,62 | €6,62 | €6,58 | 4,08K |
| 2026-08-06 | €6,62 | +%1,53 | €6,52 | €6,62 | €6,50 | 1,48K |
| 2026-08-05 | €6,52 | -%1,81 | €6,66 | €6,70 | €6,52 | 3,77K |
| 2026-08-04 | €6,64 | -%0,60 | €6,62 | €6,76 | €6,60 | 4,95K |
| 2026-08-03 | €6,68 | -%1,47 | €6,66 | €6,74 | €6,60 | 4,18K |
| 2026-07-31 | €6,78 | +%3,04 | €6,58 | €6,78 | €6,58 | 8,13K |
| 2026-07-30 | €6,58 | +%4,11 | €6,32 | €6,60 | €6,32 | 9,16K |
| 2026-07-29 | €6,32 | %0,00 | €6,34 | €6,38 | €6,32 | 1,91K |
| 2026-07-28 | €6,32 | -%2,17 | €6,48 | €6,48 | €6,28 | 2,30K |
| 2026-07-27 | €6,46 | +%0,31 | €6,48 | €6,50 | €6,36 | 6,35K |
| 2026-07-24 | €6,44 | +%1,90 | €6,42 | €6,60 | €6,34 | 9,91K |
| 2026-07-23 | €6,32 | %0,00 | €6,32 | €6,42 | €6,30 | 2,92K |
| 2026-07-22 | €6,32 | +%0,64 | €6,32 | €6,32 | €6,28 | 2,93K |
| 2026-07-21 | €6,28 | -%0,32 | €6,32 | €6,32 | €6,28 | 937 |
| 2026-07-20 | €6,30 | +%0,32 | €6,30 | €6,34 | €6,30 | 2,96K |
| 2026-07-17 | €6,28 | -%2,48 | €6,40 | €6,40 | €6,28 | 2,14K |
| 2026-07-16 | €6,44 | +%2,88 | €6,26 | €6,46 | €6,24 | 7,53K |
| 2026-07-15 | €6,26 | -%0,63 | €6,32 | €6,32 | €6,26 | 746 |
| 2026-07-14 | €6,30 | %0,00 | €6,32 | €6,34 | €6,28 | 1,28K |
| 2026-07-13 | €6,30 | +%0,64 | €6,30 | €6,40 | €6,28 | 5,28K |
| 2026-07-10 | €6,26 | %0,00 | €6,24 | €6,36 | €6,24 | 5,29K |
| 2026-07-09 | €6,26 | -%1,57 | €6,40 | €6,40 | €6,24 | 2,55K |
| 2026-07-08 | €6,36 | -%1,24 | €6,40 | €6,46 | €6,34 | 1,64K |
| 2026-07-07 | €6,44 | %0,00 | €6,48 | €6,48 | €6,40 | 4,54K |
| 2026-07-06 | €6,44 | %0,00 | €6,46 | €6,48 | €6,44 | 4,32K |
| 2026-07-03 | €6,44 | %0,00 | €6,46 | €6,48 | €6,34 | 6,11K |
| 2026-07-02 | €6,44 | +%3,54 | €6,30 | €6,48 | €6,24 | 15,56K |
| 2026-07-01 | €6,22 | +%4,71 | €5,94 | €6,50 | €5,90 | 9,55K |
| 2026-06-30 | €5,94 | -%0,67 | €5,98 | €6,02 | €5,92 | 14,13K |
| 2026-06-29 | €5,98 | +%3,82 | €5,94 | €6,00 | €5,94 | 9,81K |
| 2026-06-26 | €5,76 | -%0,69 | €5,84 | €5,84 | €5,60 | 7,36K |
| 2026-06-25 | €5,80 | -%3,01 | €5,92 | €5,92 | €5,76 | 4,98K |
| 2026-06-24 | €5,98 | +%1,70 | €5,90 | €6,00 | €5,82 | 7,45K |
| 2026-06-23 | €5,88 | -%0,34 | €5,90 | €5,90 | €5,82 | 2,93K |
| 2026-06-22 | €5,90 | -%1,99 | €6,02 | €6,02 | €5,78 | 11,18K |
| 2026-06-19 | €6,02 | +%3,44 | €5,84 | €6,02 | €5,80 | 7,79K |
| 2026-06-18 | €5,82 | -%2,35 | €5,92 | €5,92 | €5,82 | 11,35K |
| 2026-06-17 | €5,96 | +%0,34 | €6,02 | €6,02 | €5,88 | 4,77K |
| 2026-06-16 | €5,94 | +%1,37 | €5,86 | €6,06 | €5,82 | 11,04K |
| 2026-06-15 | €5,86 | -%1,01 | €5,86 | €5,88 | €5,82 | 11,76K |
| 2026-06-12 | €5,92 | +%0,34 | €5,98 | €5,98 | €5,86 | 5,00K |
| 2026-06-11 | €5,90 | -%4,22 | €6,16 | €6,16 | €5,80 | 12,47K |
| 2026-06-10 | €6,16 | -%2,84 | €6,32 | €6,36 | €6,02 | 14,64K |
| 2026-06-09 | €6,34 | -%0,94 | €6,40 | €6,44 | €6,34 | 6,44K |
| 2026-06-08 | €6,40 | -%2,14 | €6,52 | €6,52 | €6,38 | 8,33K |
| 2026-06-05 | €6,54 | -%0,30 | €6,68 | €6,68 | €6,52 | 15,10K |
| 2026-06-04 | €6,56 | -%2,09 | €6,68 | €6,68 | €6,52 | 6,61K |
| 2026-06-03 | €6,70 | -%1,47 | €6,88 | €6,88 | €6,66 | 6,85K |
| 2026-06-02 | €6,80 | +%2,10 | €6,72 | €6,80 | €6,68 | 5,89K |
| 2026-06-01 | €6,66 | -%3,48 | €7,00 | €7,18 | €6,60 | 34,52K |
| 2026-05-29 | €6,90 | +%10,58 | €6,26 | €6,90 | €6,24 | 25,45K |
| 2026-05-28 | €6,24 | -%0,95 | €6,30 | €6,30 | €6,00 | 15,21K |