HEXAOM SA ALHEX
EURONEXT · Fransa · Dayanıklı Tüketim Malları
€20,80-0,60 (-%2,80)
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 | €20,80 | -%2,80 | €21,30 | €21,40 | €21,00 | 6,70K |
| 2026-09-30 | €21,40 | -%0,93 | €21,80 | €21,80 | €21,00 | 83,04K |
| 2026-09-29 | €21,60 | +%0,47 | €21,80 | €22,00 | €21,30 | 3,96K |
| 2026-09-28 | €21,50 | %0,00 | €21,50 | €22,30 | €21,50 | 3,61K |
| 2026-09-25 | €21,50 | +%5,39 | €20,40 | €21,50 | €19,90 | 63,48K |
| 2026-09-24 | €20,40 | -%1,92 | €22,60 | €24,00 | €20,40 | 33,32K |
| 2026-09-23 | €20,80 | -%1,42 | €21,30 | €21,50 | €20,60 | 7,27K |
| 2026-09-22 | €21,10 | -%3,21 | €21,80 | €21,90 | €21,00 | 6,92K |
| 2026-09-21 | €21,80 | +%1,40 | €21,90 | €22,10 | €21,70 | 1,76K |
| 2026-09-18 | €21,50 | -%0,92 | €21,90 | €23,20 | €21,50 | 5,15K |
| 2026-09-17 | €21,70 | -%1,81 | €22,00 | €22,00 | €21,60 | 5,95K |
| 2026-09-16 | €22,10 | +%1,38 | €21,70 | €22,30 | €21,70 | 4,53K |
| 2026-09-15 | €21,80 | -%4,80 | €22,70 | €22,80 | €21,60 | 12,85K |
| 2026-09-14 | €22,90 | -%1,72 | €23,10 | €23,40 | €22,20 | 7,85K |
| 2026-09-11 | €23,30 | -%3,32 | €24,00 | €24,00 | €23,00 | 8,89K |
| 2026-09-10 | €24,10 | -%3,60 | €24,80 | €24,80 | €23,60 | 7,40K |
| 2026-09-09 | €25,00 | -%3,10 | €25,80 | €25,80 | €24,70 | 1,59K |
| 2026-09-08 | €25,80 | +%1,98 | €25,30 | €25,80 | €24,70 | 4,82K |
| 2026-09-07 | €25,30 | +%0,80 | €25,20 | €25,50 | €24,80 | 5,41K |
| 2026-09-04 | €25,10 | -%2,71 | €25,80 | €25,80 | €25,00 | 2,57K |
| 2026-09-03 | €25,80 | -%1,53 | €26,00 | €26,30 | €25,80 | 1,61K |
| 2026-09-02 | €26,20 | -%0,38 | €26,50 | €26,50 | €25,90 | 2,86K |
| 2026-09-01 | €26,30 | -%4,71 | €27,50 | €27,50 | €26,20 | 3,78K |
| 2026-08-31 | €27,60 | +%1,10 | €27,50 | €28,00 | €27,10 | 2,08K |
| 2026-08-28 | €27,30 | +%3,80 | €26,40 | €27,50 | €26,40 | 2,73K |
| 2026-08-27 | €26,30 | -%0,38 | €26,30 | €26,30 | €25,80 | 5,09K |
| 2026-08-26 | €26,40 | -%0,38 | €26,50 | €26,60 | €26,20 | 2,21K |
| 2026-08-25 | €26,50 | -%0,38 | €26,80 | €26,80 | €26,30 | 1,71K |
| 2026-08-24 | €26,60 | -%2,56 | €27,20 | €27,20 | €26,50 | 3,81K |
| 2026-08-21 | €27,30 | +%1,11 | €26,80 | €27,30 | €26,80 | 1,39K |
| 2026-08-20 | €27,00 | +%3,45 | €26,40 | €27,00 | €26,30 | 1,92K |
| 2026-08-19 | €26,10 | -%0,76 | €26,30 | €26,30 | €25,80 | 6,52K |
| 2026-08-18 | €26,30 | -%5,05 | €27,00 | €27,50 | €26,30 | 3,97K |
| 2026-08-17 | €27,70 | -%2,81 | €29,10 | €29,10 | €26,40 | 7,25K |
| 2026-08-14 | €28,50 | -%1,72 | €29,00 | €29,20 | €28,50 | 2,57K |
| 2026-08-13 | €29,00 | +%3,20 | €28,40 | €29,50 | €28,40 | 1,52K |
| 2026-08-12 | €28,10 | -%3,77 | €29,80 | €30,70 | €28,10 | 6,08K |
| 2026-08-11 | €29,20 | +%0,69 | €29,40 | €29,40 | €28,40 | 2,71K |
| 2026-08-10 | €29,00 | +%3,20 | €28,00 | €29,40 | €27,70 | 5,55K |
| 2026-08-07 | €28,10 | +%2,18 | €27,80 | €28,90 | €27,60 | 3,61K |
| 2026-08-06 | €27,50 | -%2,83 | €28,60 | €28,90 | €27,50 | 3,78K |
| 2026-08-05 | €28,30 | +%5,20 | €26,70 | €29,00 | €26,70 | 9,23K |
| 2026-08-04 | €26,90 | +%1,51 | €26,60 | €27,00 | €26,60 | 518 |
| 2026-08-03 | €26,50 | +%3,11 | €25,80 | €26,50 | €25,80 | 6,42K |
| 2026-07-31 | €25,70 | -%2,28 | €26,30 | €26,30 | €25,70 | 1,37K |
| 2026-07-30 | €26,30 | +%3,14 | €25,80 | €26,30 | €25,70 | 2,14K |
| 2026-07-29 | €25,50 | -%3,77 | €26,50 | €26,50 | €25,50 | 2,81K |
| 2026-07-28 | €26,50 | +%0,76 | €26,50 | €26,90 | €26,30 | 2,30K |
| 2026-07-27 | €26,30 | -%1,13 | €26,90 | €26,90 | €26,10 | 3,20K |
| 2026-07-24 | €26,60 | -%2,21 | €27,10 | €27,10 | €26,60 | 829 |
| 2026-07-23 | €27,20 | %0,00 | €27,00 | €27,20 | €26,70 | 2,06K |
| 2026-07-22 | €27,20 | %0,00 | €26,60 | €27,30 | €26,60 | 4,20K |
| 2026-07-21 | €27,20 | -%2,86 | €28,10 | €28,10 | €26,50 | 6,72K |
| 2026-07-20 | €28,00 | -%3,78 | €29,00 | €29,00 | €28,00 | 3,66K |
| 2026-07-17 | €29,10 | +%0,34 | €29,20 | €29,20 | €29,00 | 325 |
| 2026-07-16 | €29,00 | -%0,34 | €29,30 | €29,40 | €29,00 | 428 |
| 2026-07-15 | €29,10 | +%2,46 | €28,40 | €29,10 | €28,40 | 2,16K |
| 2026-07-14 | €28,40 | +%1,07 | €28,20 | €28,40 | €28,20 | 994 |
| 2026-07-13 | €28,10 | -%3,77 | €29,00 | €29,20 | €28,10 | 5,14K |
| 2026-07-10 | €29,20 | -%1,35 | €29,50 | €29,50 | €28,90 | 1,23K |
| 2026-07-09 | €29,60 | -%0,34 | €29,90 | €29,90 | €29,50 | 398 |
| 2026-07-08 | €29,70 | +%0,34 | €29,80 | €30,00 | €29,50 | 1,07K |
| 2026-07-07 | €29,60 | -%0,67 | €29,90 | €30,10 | €29,60 | 1,37K |
| 2026-07-06 | €29,80 | -%0,33 | €30,10 | €30,30 | €29,40 | 2,76K |
| 2026-07-03 | €29,90 | +%4,55 | €28,80 | €30,00 | €28,60 | 1,54K |
| 2026-07-02 | €28,60 | -%2,72 | €29,60 | €29,60 | €28,60 | 3,71K |
| 2026-07-01 | €29,40 | -%3,61 | €30,00 | €30,10 | €28,20 | 6,48K |
| 2026-06-30 | €30,50 | -%4,39 | €32,00 | €32,00 | €30,50 | 4,99K |
| 2026-06-29 | €31,90 | +%1,59 | €31,80 | €32,00 | €31,20 | 1,37K |
| 2026-06-26 | €31,40 | -%5,14 | €33,00 | €33,00 | €30,80 | 5,57K |
| 2026-06-25 | €33,10 | -%1,19 | €33,80 | €33,80 | €33,10 | 2,86K |
| 2026-06-24 | €33,50 | +%0,90 | €33,20 | €33,70 | €33,00 | 10,51K |
| 2026-06-23 | €33,20 | +%0,61 | €33,00 | €33,20 | €32,60 | 1,05K |
| 2026-06-22 | €33,00 | -%1,20 | €33,70 | €33,70 | €33,00 | 558 |
| 2026-06-19 | €33,40 | +%1,52 | €32,80 | €33,80 | €32,80 | 1,50K |
| 2026-06-18 | €32,90 | -%4,08 | €34,30 | €34,40 | €32,60 | 11,20K |
| 2026-06-17 | €34,30 | +%4,26 | €32,90 | €34,90 | €32,90 | 3,50K |
| 2026-06-16 | €32,90 | -%0,30 | €33,70 | €33,70 | €32,90 | 4,44K |
| 2026-06-15 | €33,00 | +%0,92 | €33,30 | €33,60 | €33,00 | 1,24K |
| 2026-06-12 | €32,70 | +%1,55 | €32,40 | €33,20 | €32,40 | 1,39K |
| 2026-06-11 | €32,20 | +%0,63 | €32,00 | €32,20 | €31,80 | 1,06K |
| 2026-06-10 | €32,00 | +%1,91 | €31,50 | €32,20 | €31,40 | 3,81K |
| 2026-06-09 | €31,40 | -%3,68 | €32,80 | €32,90 | €31,40 | 4,38K |
| 2026-06-08 | €32,60 | -%1,81 | €33,50 | €33,50 | €32,10 | 10,44K |
| 2026-06-05 | €33,20 | +%5,73 | €31,40 | €34,30 | €31,40 | 4,96K |
| 2026-06-04 | €31,40 | -%0,32 | €31,40 | €31,40 | €31,10 | 329 |
| 2026-06-03 | €31,50 | %0,00 | €31,50 | €31,70 | €31,20 | 767 |
| 2026-06-02 | €31,50 | +%0,32 | €31,40 | €32,20 | €31,20 | 3,16K |
| 2026-06-01 | €31,40 | -%0,32 | €31,70 | €32,90 | €31,00 | 6,87K |
| 2026-05-29 | €31,50 | -%2,48 | €32,30 | €32,50 | €31,40 | 3,12K |