i2S SA ALI2S
EURONEXT · Fransa · Elektronik Teknoloji
€6,550,00 (%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 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 0 |
| 2026-09-30 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 0 |
| 2026-09-29 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 211 |
| 2026-09-28 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 0 |
| 2026-09-25 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 0 |
| 2026-09-24 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 0 |
| 2026-09-23 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 0 |
| 2026-09-22 | €6,55 | +%6,50 | €6,55 | €6,55 | €6,55 | 930 |
| 2026-09-21 | €6,15 | -%2,38 | €6,15 | €6,15 | €6,15 | 250 |
| 2026-09-18 | €6,30 | %0,00 | €6,30 | €6,30 | €6,30 | 0 |
| 2026-09-17 | €6,30 | +%2,44 | €6,30 | €6,30 | €6,30 | 18 |
| 2026-09-16 | €6,15 | -%3,15 | €6,15 | €6,15 | €6,15 | 75 |
| 2026-09-15 | €6,35 | +%3,25 | €6,35 | €6,35 | €6,35 | 600 |
| 2026-09-14 | €6,15 | %0,00 | €6,15 | €6,15 | €6,15 | 158 |
| 2026-09-11 | €6,15 | -%3,15 | €6,50 | €6,50 | €6,15 | 60 |
| 2026-09-10 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 0 |
| 2026-09-09 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 0 |
| 2026-09-08 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 0 |
| 2026-09-07 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 0 |
| 2026-09-04 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 0 |
| 2026-09-03 | €6,35 | +%0,79 | €6,35 | €6,35 | €6,35 | 50 |
| 2026-09-02 | €6,30 | %0,00 | €6,30 | €6,30 | €6,30 | 0 |
| 2026-09-01 | €6,30 | -%0,79 | €6,30 | €6,30 | €6,30 | 30 |
| 2026-08-31 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 759 |
| 2026-08-28 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 0 |
| 2026-08-27 | €6,35 | -%3,05 | €6,35 | €6,35 | €6,35 | 176 |
| 2026-08-26 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 0 |
| 2026-08-25 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 45 |
| 2026-08-24 | €6,55 | +%0,77 | €6,50 | €6,55 | €6,50 | 100 |
| 2026-08-21 | €6,50 | +%2,36 | €6,50 | €6,50 | €6,50 | 2 |
| 2026-08-20 | €6,35 | -%3,05 | €6,30 | €6,35 | €6,30 | 224 |
| 2026-08-19 | €6,55 | %0,00 | €6,55 | €6,55 | €6,55 | 0 |
| 2026-08-18 | €6,55 | +%3,97 | €6,55 | €6,55 | €6,55 | 102 |
| 2026-08-17 | €6,30 | -%3,08 | €6,25 | €6,30 | €6,25 | 199 |
| 2026-08-14 | €6,50 | +%6,56 | €6,50 | €6,50 | €6,50 | 2 |
| 2026-08-13 | €6,10 | -%6,15 | €6,10 | €6,10 | €6,10 | 10 |
| 2026-08-12 | €6,50 | +%1,56 | €6,50 | €6,50 | €6,50 | 211 |
| 2026-08-11 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 0 |
| 2026-08-10 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 0 |
| 2026-08-07 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 280 |
| 2026-08-06 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 350 |
| 2026-08-05 | €6,40 | +%5,79 | €6,40 | €6,40 | €6,40 | 2 |
| 2026-08-04 | €6,05 | %0,00 | €6,05 | €6,05 | €6,05 | 0 |
| 2026-08-03 | €6,05 | +%0,83 | €6,05 | €6,05 | €6,05 | 45 |
| 2026-07-31 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-07-30 | €6,00 | -%0,83 | €6,00 | €6,00 | €6,00 | 16 |
| 2026-07-29 | €6,05 | -%1,63 | €6,05 | €6,05 | €6,05 | 158 |
| 2026-07-28 | €6,15 | %0,00 | €6,15 | €6,15 | €6,15 | 0 |
| 2026-07-27 | €6,15 | %0,00 | €6,15 | €6,15 | €6,15 | 0 |
| 2026-07-24 | €6,15 | -%3,91 | €6,15 | €6,15 | €6,15 | 25 |
| 2026-07-23 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 0 |
| 2026-07-22 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 0 |
| 2026-07-21 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 0 |
| 2026-07-20 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 36 |
| 2026-07-17 | €6,40 | +%7,56 | €6,30 | €6,40 | €6,30 | 1,35K |
| 2026-07-16 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-07-15 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-07-14 | €5,95 | +%1,71 | €5,95 | €5,95 | €5,95 | 142 |
| 2026-07-13 | €5,85 | %0,00 | €5,85 | €5,85 | €5,85 | 300 |
| 2026-07-10 | €5,85 | %0,00 | €5,85 | €5,85 | €5,85 | 0 |
| 2026-07-09 | €5,85 | %0,00 | €5,85 | €5,85 | €5,85 | 0 |
| 2026-07-08 | €5,85 | -%5,65 | €5,85 | €5,85 | €5,85 | 75 |
| 2026-07-07 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 0 |
| 2026-07-06 | €6,20 | +%3,33 | €6,20 | €6,20 | €6,20 | 20 |
| 2026-07-03 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-07-02 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-07-01 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-06-30 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-06-29 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-06-26 | €6,00 | +%5,26 | €6,00 | €6,00 | €6,00 | 52 |
| 2026-06-25 | €5,70 | -%8,06 | €5,70 | €5,70 | €5,70 | 80 |
| 2026-06-24 | €6,20 | +%3,33 | €6,20 | €6,20 | €6,20 | 32 |
| 2026-06-23 | €6,00 | -%1,64 | €6,00 | €6,00 | €6,00 | 339 |
| 2026-06-22 | €6,10 | %0,00 | €6,10 | €6,10 | €6,10 | 20 |
| 2026-06-19 | €6,10 | %0,00 | €6,10 | €6,10 | €6,10 | 0 |
| 2026-06-18 | €6,10 | -%1,61 | €6,10 | €6,10 | €6,10 | 197 |
| 2026-06-17 | €6,20 | +%1,64 | €6,20 | €6,20 | €6,20 | 10 |
| 2026-06-16 | €6,10 | -%1,61 | €6,10 | €6,10 | €6,10 | 218 |
| 2026-06-15 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 18 |
| 2026-06-12 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 0 |
| 2026-06-11 | €6,20 | +%0,81 | €6,20 | €6,20 | €6,20 | 222 |
| 2026-06-10 | €6,15 | -%3,91 | €6,15 | €6,15 | €6,15 | 350 |
| 2026-06-09 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 0 |
| 2026-06-08 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 5 |
| 2026-06-05 | €6,40 | -%1,54 | €6,40 | €6,40 | €6,40 | 9 |
| 2026-06-04 | €6,50 | +%4,00 | €6,35 | €6,50 | €6,35 | 65 |
| 2026-06-03 | €6,25 | -%1,57 | €6,20 | €6,25 | €6,20 | 11 |
| 2026-06-02 | €6,35 | +%3,25 | €6,35 | €6,35 | €6,35 | 12 |
| 2026-06-01 | €6,15 | %0,00 | €6,15 | €6,15 | €6,15 | 0 |
| 2026-05-29 | €6,15 | -%3,15 | €6,35 | €6,35 | €6,15 | 46 |