ETHERO ALENT
EURONEXT · Fransa · Teknoloji Hizmetleri
€0,7800+0,03 (+%4,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,78 | +%4,00 | €0,76 | €0,80 | €0,75 | 23,74K |
| 2026-10-01 | €0,75 | %0,00 | €0,77 | €0,79 | €0,73 | 33,11K |
| 2026-09-30 | €0,75 | +%2,18 | €0,76 | €0,82 | €0,74 | 74,69K |
| 2026-09-29 | €0,73 | -%0,14 | €0,78 | €0,81 | €0,73 | 106,49K |
| 2026-09-28 | €0,74 | +%0,14 | €0,74 | €0,80 | €0,74 | 32,43K |
| 2026-09-25 | €0,73 | +%4,56 | €0,73 | €0,79 | €0,68 | 119,55K |
| 2026-09-24 | €0,70 | -%6,40 | €0,80 | €0,80 | €0,68 | 195,33K |
| 2026-09-23 | €0,75 | -%18,48 | €0,90 | €0,99 | €0,75 | 143,08K |
| 2026-09-22 | €0,92 | +%8,24 | €0,80 | €1,05 | €0,78 | 235,76K |
| 2026-09-21 | €0,85 | +%37,32 | €0,63 | €0,85 | €0,62 | 281,75K |
| 2026-09-18 | €0,62 | +%9,36 | €0,59 | €0,62 | €0,57 | 56,24K |
| 2026-09-17 | €0,57 | +%5,40 | €0,54 | €0,58 | €0,54 | 29,19K |
| 2026-09-16 | €0,54 | -%4,79 | €0,55 | €0,60 | €0,54 | 56,92K |
| 2026-09-15 | €0,56 | -%3,92 | €0,61 | €0,61 | €0,56 | 69,83K |
| 2026-09-14 | €0,59 | -%6,83 | €0,59 | €0,64 | €0,58 | 66,13K |
| 2026-09-11 | €0,63 | +%10,33 | €0,57 | €0,63 | €0,57 | 83,01K |
| 2026-09-10 | €0,57 | -%1,38 | €0,58 | €0,60 | €0,57 | 20,06K |
| 2026-09-09 | €0,58 | +%0,52 | €0,58 | €0,60 | €0,57 | 24,77K |
| 2026-09-08 | €0,58 | -%3,36 | €0,57 | €0,60 | €0,57 | 5,02K |
| 2026-09-07 | €0,60 | +%2,94 | €0,60 | €0,60 | €0,57 | 47,13K |
| 2026-09-04 | €0,58 | -%4,14 | €0,62 | €0,62 | €0,58 | 57,62K |
| 2026-09-03 | €0,60 | +%5,96 | €0,58 | €0,61 | €0,57 | 124,45K |
| 2026-09-02 | €0,57 | -%5,00 | €0,63 | €0,63 | €0,57 | 54,25K |
| 2026-09-01 | €0,60 | +%1,35 | €0,60 | €0,64 | €0,58 | 21,86K |
| 2026-08-31 | €0,59 | -%1,99 | €0,61 | €0,64 | €0,58 | 139,72K |
| 2026-08-28 | €0,60 | +%1,68 | €0,59 | €0,65 | €0,56 | 138,76K |
| 2026-08-27 | €0,59 | +%9,19 | €0,58 | €0,67 | €0,54 | 198,08K |
| 2026-08-26 | €0,54 | -%4,23 | €0,54 | €0,59 | €0,54 | 28,01K |
| 2026-08-25 | €0,57 | -%9,55 | €0,66 | €0,69 | €0,56 | 95,33K |
| 2026-08-24 | €0,63 | -%5,14 | €0,70 | €0,70 | €0,63 | 103,45K |
| 2026-08-21 | €0,66 | +%15,73 | €0,60 | €0,80 | €0,60 | 341,64K |
| 2026-08-20 | €0,57 | +%16,73 | €0,52 | €0,68 | €0,52 | 175,80K |
| 2026-08-19 | €0,49 | +%13,56 | €0,47 | €0,49 | €0,44 | 61,84K |
| 2026-08-18 | €0,43 | -%2,60 | €0,47 | €0,47 | €0,43 | 26,89K |
| 2026-08-17 | €0,44 | -%0,56 | €0,47 | €0,47 | €0,44 | 19,53K |
| 2026-08-14 | €0,45 | -%5,81 | €0,45 | €0,49 | €0,44 | 18,04K |
| 2026-08-13 | €0,47 | +%4,99 | €0,45 | €0,47 | €0,45 | 4,47K |
| 2026-08-12 | €0,45 | +%1,24 | €0,44 | €0,47 | €0,44 | 25,05K |
| 2026-08-11 | €0,44 | +%1,14 | €0,47 | €0,47 | €0,44 | 17,75K |
| 2026-08-10 | €0,44 | -%3,61 | €0,47 | €0,47 | €0,44 | 11,19K |
| 2026-08-07 | €0,46 | +%1,44 | €0,46 | €0,49 | €0,45 | 24,73K |
| 2026-08-06 | €0,45 | +%4,65 | €0,46 | €0,46 | €0,44 | 6,54K |
| 2026-08-05 | €0,43 | -%4,44 | €0,43 | €0,47 | €0,43 | 14,37K |
| 2026-08-04 | €0,45 | -%3,95 | €0,50 | €0,50 | €0,45 | 46,31K |
| 2026-08-03 | €0,47 | +%0,11 | €0,47 | €0,50 | €0,47 | 10,91K |
| 2026-07-31 | €0,47 | -%7,14 | €0,52 | €0,52 | €0,47 | 41,08K |
| 2026-07-30 | €0,50 | +%0,80 | €0,50 | €0,54 | €0,50 | 9,19K |
| 2026-07-29 | €0,50 | -%4,76 | €0,50 | €0,55 | €0,50 | 13,95K |
| 2026-07-28 | €0,52 | -%2,42 | €0,55 | €0,56 | €0,52 | 48,85K |
| 2026-07-27 | €0,54 | +%14,23 | €0,50 | €0,54 | €0,49 | 44,49K |
| 2026-07-24 | €0,47 | +%0,21 | €0,47 | €0,50 | €0,47 | 9,84K |
| 2026-07-23 | €0,47 | +%2,06 | €0,49 | €0,50 | €0,46 | 16,57K |
| 2026-07-22 | €0,46 | -%4,16 | €0,50 | €0,50 | €0,45 | 13,39K |
| 2026-07-21 | €0,48 | -%0,52 | €0,48 | €0,50 | €0,47 | 22,59K |
| 2026-07-20 | €0,48 | -%3,98 | €0,50 | €0,50 | €0,48 | 16,01K |
| 2026-07-17 | €0,50 | %0,00 | €0,51 | €0,55 | €0,50 | 15,20K |
| 2026-07-16 | €0,50 | %0,00 | €0,52 | €0,56 | €0,50 | 23,11K |
| 2026-07-15 | €0,50 | -%3,64 | €0,53 | €0,57 | €0,50 | 9,48K |
| 2026-07-14 | €0,52 | -%7,61 | €0,56 | €0,56 | €0,52 | 13,84K |
| 2026-07-13 | €0,56 | -%1,57 | €0,57 | €0,58 | €0,56 | 7,82K |
| 2026-07-10 | €0,57 | -%4,01 | €0,62 | €0,62 | €0,57 | 17,02K |
| 2026-07-09 | €0,60 | -%4,93 | €0,57 | €0,63 | €0,57 | 18,73K |
| 2026-07-08 | €0,63 | -%0,63 | €0,62 | €0,63 | €0,56 | 42,46K |
| 2026-07-07 | €0,63 | +%1,93 | €0,62 | €0,66 | €0,62 | 18,08K |
| 2026-07-06 | €0,62 | -%1,58 | €0,67 | €0,67 | €0,62 | 13,13K |
| 2026-07-03 | €0,63 | +%2,94 | €0,67 | €0,67 | €0,62 | 13,45K |
| 2026-07-02 | €0,61 | +%0,49 | €0,67 | €0,67 | €0,61 | 12,70K |
| 2026-07-01 | €0,61 | %0,00 | €0,60 | €0,66 | €0,60 | 20,45K |
| 2026-06-30 | €0,61 | -%1,61 | €0,63 | €0,63 | €0,61 | 8,40K |
| 2026-06-29 | €0,62 | %0,00 | €0,67 | €0,67 | €0,62 | 8,01K |
| 2026-06-26 | €0,62 | +%0,81 | €0,62 | €0,64 | €0,60 | 12,19K |
| 2026-06-25 | €0,62 | -%3,91 | €0,64 | €0,67 | €0,62 | 15,94K |
| 2026-06-24 | €0,64 | -%5,88 | €0,67 | €0,70 | €0,64 | 20,29K |
| 2026-06-23 | €0,68 | +%7,94 | €0,69 | €0,69 | €0,63 | 10,95K |
| 2026-06-22 | €0,63 | -%11,02 | €0,70 | €0,71 | €0,63 | 17,37K |
| 2026-06-19 | €0,71 | +%6,47 | €0,65 | €0,71 | €0,65 | 15,25K |
| 2026-06-18 | €0,67 | +%9,92 | €0,61 | €0,67 | €0,61 | 19,62K |
| 2026-06-17 | €0,61 | -%13,57 | €0,66 | €0,66 | €0,60 | 28,48K |
| 2026-06-16 | €0,70 | -%10,26 | €0,78 | €0,80 | €0,70 | 23,95K |
| 2026-06-15 | €0,78 | +%20,00 | €0,65 | €0,78 | €0,65 | 19,83K |
| 2026-06-12 | €0,65 | %0,00 | €0,70 | €0,70 | €0,65 | 9,57K |
| 2026-06-11 | €0,65 | -%2,99 | €0,67 | €0,70 | €0,65 | 6,35K |
| 2026-06-10 | €0,67 | -%5,63 | €0,71 | €0,71 | €0,67 | 9,51K |
| 2026-06-09 | €0,71 | +%2,90 | €0,70 | €0,73 | €0,70 | 3,69K |
| 2026-06-08 | €0,69 | %0,00 | €0,71 | €0,71 | €0,69 | 16,50K |
| 2026-06-05 | €0,69 | %0,00 | €0,69 | €0,72 | €0,69 | 12,16K |
| 2026-06-04 | €0,69 | %0,00 | €0,69 | €0,72 | €0,69 | 12,82K |
| 2026-06-03 | €0,69 | -%4,17 | €0,74 | €0,74 | €0,69 | 11,47K |
| 2026-06-02 | €0,72 | +%2,71 | €0,71 | €0,75 | €0,70 | 12,31K |
| 2026-06-01 | €0,70 | -%5,53 | €0,78 | €0,78 | €0,70 | 14,57K |