HiTechPros SA ALHIT
EURONEXT · Fransa · Teknoloji Hizmetleri
€13,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,00 | -%0,76 | €13,00 | €13,00 | €13,00 | 100 |
| 2026-09-30 | €13,10 | %0,00 | €13,10 | €13,10 | €13,10 | 16 |
| 2026-09-29 | €13,10 | -%3,68 | €13,10 | €13,10 | €13,10 | 40 |
| 2026-09-28 | €13,60 | -%3,55 | €13,30 | €13,60 | €13,30 | 489 |
| 2026-09-25 | €14,10 | -%4,73 | €14,70 | €14,70 | €14,10 | 1,46K |
| 2026-09-24 | €14,80 | %0,00 | €14,80 | €14,80 | €14,80 | 175 |
| 2026-09-23 | €14,80 | +%4,23 | €14,80 | €14,80 | €14,80 | 203 |
| 2026-09-22 | €14,20 | -%4,05 | €14,80 | €14,80 | €14,20 | 207 |
| 2026-09-21 | €14,80 | +%4,96 | €14,80 | €14,80 | €14,80 | 1,21K |
| 2026-09-18 | €14,10 | -%4,73 | €14,20 | €14,20 | €14,10 | 154 |
| 2026-09-17 | €14,80 | +%2,78 | €14,80 | €14,80 | €14,80 | 130 |
| 2026-09-16 | €14,40 | -%3,36 | €14,00 | €14,40 | €14,00 | 1,64K |
| 2026-09-15 | €14,90 | +%2,76 | €14,90 | €14,90 | €14,90 | 500 |
| 2026-09-14 | €14,50 | %0,00 | €14,50 | €14,50 | €14,50 | 11 |
| 2026-09-11 | €14,50 | -%2,68 | €14,50 | €14,50 | €14,50 | 114 |
| 2026-09-10 | €14,90 | +%0,68 | €14,90 | €14,90 | €14,90 | 35 |
| 2026-09-09 | €14,80 | -%0,67 | €14,90 | €14,90 | €14,80 | 91 |
| 2026-09-08 | €14,90 | +%3,47 | €14,90 | €14,90 | €14,90 | 37 |
| 2026-09-07 | €14,40 | -%2,70 | €14,80 | €14,80 | €14,40 | 35 |
| 2026-09-04 | €14,80 | %0,00 | €14,10 | €14,80 | €14,10 | 313 |
| 2026-09-03 | €14,80 | +%4,96 | €15,00 | €15,00 | €14,80 | 509 |
| 2026-09-02 | €14,10 | -%6,00 | €14,50 | €14,50 | €14,10 | 136 |
| 2026-09-01 | €15,00 | +%0,67 | €15,00 | €15,00 | €15,00 | 50 |
| 2026-08-31 | €14,90 | %0,00 | €14,90 | €14,90 | €14,90 | 52 |
| 2026-08-28 | €14,90 | %0,00 | €14,90 | €14,90 | €14,90 | 496 |
| 2026-08-27 | €14,90 | %0,00 | €14,90 | €14,90 | €14,90 | 75 |
| 2026-08-26 | €14,90 | %0,00 | €14,90 | €14,90 | €14,90 | 91 |
| 2026-08-25 | €14,90 | %0,00 | €14,90 | €14,90 | €14,90 | 0 |
| 2026-08-24 | €14,90 | -%0,67 | €15,00 | €15,00 | €14,90 | 392 |
| 2026-08-21 | €15,00 | +%4,17 | €14,70 | €15,00 | €14,70 | 809 |
| 2026-08-20 | €14,40 | +%1,41 | €14,30 | €14,40 | €14,30 | 826 |
| 2026-08-19 | €14,20 | +%2,16 | €14,20 | €14,20 | €14,20 | 75 |
| 2026-08-18 | €13,90 | +%2,21 | €14,00 | €14,00 | €13,90 | 22 |
| 2026-08-17 | €13,60 | %0,00 | €13,60 | €13,60 | €13,60 | 0 |
| 2026-08-14 | €13,60 | -%4,90 | €13,60 | €13,60 | €13,60 | 6 |
| 2026-08-13 | €14,30 | %0,00 | €14,30 | €14,30 | €14,30 | 0 |
| 2026-08-12 | €14,30 | %0,00 | €14,30 | €14,30 | €14,30 | 0 |
| 2026-08-11 | €14,30 | %0,00 | €14,30 | €14,30 | €14,30 | 0 |
| 2026-08-10 | €14,30 | +%8,33 | €14,40 | €14,40 | €14,30 | 1,02K |
| 2026-08-07 | €13,20 | -%3,65 | €13,70 | €13,70 | €13,20 | 208 |
| 2026-08-06 | €13,70 | +%3,79 | €13,70 | €13,70 | €13,70 | 115 |
| 2026-08-05 | €13,20 | %0,00 | €13,20 | €13,20 | €13,20 | 0 |
| 2026-08-04 | €13,20 | -%3,65 | €13,20 | €13,20 | €13,20 | 38 |
| 2026-08-03 | €13,70 | +%4,58 | €13,10 | €13,70 | €13,10 | 89 |
| 2026-07-31 | €13,10 | +%0,77 | €13,00 | €13,10 | €13,00 | 350 |
| 2026-07-30 | €13,00 | %0,00 | €13,00 | €13,00 | €13,00 | 159 |
| 2026-07-29 | €13,00 | %0,00 | €13,00 | €13,00 | €13,00 | 588 |
| 2026-07-28 | €13,00 | +%0,78 | €12,70 | €13,00 | €12,70 | 581 |
| 2026-07-27 | €12,90 | +%1,57 | €12,80 | €12,90 | €12,80 | 130 |
| 2026-07-24 | €12,70 | %0,00 | €12,70 | €12,70 | €12,70 | 0 |
| 2026-07-23 | €12,70 | %0,00 | €12,70 | €12,70 | €12,70 | 0 |
| 2026-07-22 | €12,70 | %0,00 | €12,70 | €12,70 | €12,70 | 365 |
| 2026-07-21 | €12,70 | -%1,55 | €13,00 | €13,00 | €12,70 | 203 |
| 2026-07-20 | €12,90 | %0,00 | €12,90 | €12,90 | €12,90 | 352 |
| 2026-07-17 | €12,90 | %0,00 | €13,20 | €13,20 | €12,90 | 335 |
| 2026-07-16 | €12,90 | -%5,15 | €13,00 | €13,00 | €12,90 | 359 |
| 2026-07-15 | €13,60 | +%3,82 | €13,70 | €13,70 | €13,60 | 3 |
| 2026-07-14 | €13,10 | -%4,38 | €13,20 | €13,20 | €13,10 | 393 |
| 2026-07-13 | €13,70 | %0,00 | €13,00 | €13,70 | €13,00 | 38 |
| 2026-07-10 | €13,70 | %0,00 | €13,70 | €13,70 | €13,70 | 0 |
| 2026-07-09 | €13,70 | %0,00 | €13,70 | €13,70 | €13,70 | 116 |
| 2026-07-08 | €13,70 | +%0,74 | €13,80 | €13,80 | €13,70 | 120 |
| 2026-07-07 | €13,60 | +%5,43 | €13,00 | €13,60 | €13,00 | 562 |
| 2026-07-06 | €12,90 | %0,00 | €13,70 | €13,70 | €12,90 | 123 |
| 2026-07-03 | €12,90 | -%6,52 | €13,80 | €13,80 | €12,90 | 152 |
| 2026-07-02 | €13,80 | %0,00 | €13,80 | €13,80 | €13,80 | 8 |
| 2026-07-01 | €13,80 | -%4,17 | €13,70 | €13,80 | €13,70 | 307 |
| 2026-06-30 | €14,40 | -%2,04 | €14,40 | €14,40 | €14,40 | 120 |
| 2026-06-29 | €14,70 | +%3,52 | €14,70 | €14,70 | €14,70 | 26 |
| 2026-06-26 | €14,20 | +%5,19 | €14,50 | €14,50 | €14,20 | 210 |
| 2026-06-25 | €13,50 | -%2,88 | €13,50 | €13,50 | €13,50 | 500 |
| 2026-06-24 | €13,90 | +%2,21 | €13,90 | €13,90 | €13,90 | 5 |
| 2026-06-23 | €13,60 | -%7,48 | €13,60 | €13,60 | €13,60 | 108 |
| 2026-06-22 | €14,70 | -%2,00 | €14,70 | €14,70 | €14,70 | 4 |
| 2026-06-19 | €15,00 | +%1,35 | €15,00 | €15,00 | €15,00 | 1 |
| 2026-06-18 | €14,80 | %0,00 | €14,80 | €14,80 | €14,80 | 53 |
| 2026-06-17 | €14,80 | +%2,78 | €14,80 | €14,80 | €14,80 | 321 |
| 2026-06-16 | €14,40 | +%4,35 | €14,40 | €14,40 | €14,40 | 1 |
| 2026-06-15 | €13,80 | +%2,22 | €13,70 | €13,80 | €13,70 | 461 |
| 2026-06-12 | €13,50 | +%1,50 | €13,50 | €13,50 | €13,50 | 283 |
| 2026-06-11 | €13,30 | %0,00 | €13,30 | €13,30 | €13,30 | 0 |
| 2026-06-10 | €13,30 | -%0,75 | €13,30 | €13,30 | €13,30 | 34 |
| 2026-06-09 | €13,40 | %0,00 | €13,50 | €13,50 | €13,40 | 81 |
| 2026-06-08 | €13,40 | %0,00 | €13,40 | €13,40 | €13,40 | 0 |
| 2026-06-05 | €13,40 | +%3,88 | €13,00 | €13,40 | €13,00 | 883 |
| 2026-06-04 | €12,90 | -%3,73 | €13,40 | €13,40 | €12,90 | 414 |
| 2026-06-03 | €13,40 | %0,00 | €13,40 | €13,40 | €13,40 | 104 |
| 2026-06-02 | €13,40 | +%0,75 | €13,30 | €13,40 | €13,30 | 80 |
| 2026-06-01 | €13,30 | +%0,76 | €13,30 | €13,30 | €13,30 | 212 |
| 2026-05-29 | €13,20 | +%0,76 | €13,00 | €13,20 | €13,00 | 609 |