IntegraGen SA ALINT
EURONEXT · Fransa · Sağlık Hizmetleri
€0,07060,00 (%0,00)
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 | €0,07 | %0,00 | €0,07 | €0,07 | €0,07 | 1,78K |
| 2026-09-29 | €0,07 | -%3,02 | €0,07 | €0,07 | €0,07 | 6,41K |
| 2026-09-28 | €0,07 | -%1,36 | €0,07 | €0,07 | €0,07 | 14,73K |
| 2026-09-25 | €0,07 | %0,00 | €0,07 | €0,07 | €0,07 | 1,65K |
| 2026-09-24 | €0,07 | +%0,27 | €0,07 | €0,07 | €0,07 | 10,40K |
| 2026-09-23 | €0,07 | -%0,27 | €0,07 | €0,07 | €0,07 | 5,96K |
| 2026-09-22 | €0,07 | -%1,86 | €0,08 | €0,08 | €0,07 | 11,04K |
| 2026-09-21 | €0,08 | -%0,27 | €0,08 | €0,08 | €0,08 | 8,66K |
| 2026-09-18 | €0,08 | -%2,33 | €0,08 | €0,08 | €0,07 | 9,09K |
| 2026-09-17 | €0,08 | -%3,74 | €0,08 | €0,08 | €0,08 | 3,76K |
| 2026-09-16 | €0,08 | -%16,98 | €0,10 | €0,10 | €0,08 | 35,88K |
| 2026-09-15 | €0,10 | -%23,33 | €0,12 | €0,12 | €0,10 | 152,17K |
| 2026-09-14 | €0,13 | -%36,84 | €0,13 | €0,15 | €0,12 | 245,39K |
| 2026-09-11 | €0,20 | -%8,90 | €0,22 | €0,24 | €0,20 | 101,97K |
| 2026-09-10 | €0,22 | -%2,23 | €0,22 | €0,23 | €0,22 | 19,33K |
| 2026-09-09 | €0,22 | +%2,75 | €0,22 | €0,22 | €0,20 | 86,92K |
| 2026-09-08 | €0,22 | +%22,13 | €0,18 | €0,22 | €0,18 | 100,29K |
| 2026-09-07 | €0,18 | -%0,28 | €0,18 | €0,18 | €0,18 | 4,50K |
| 2026-09-04 | €0,18 | %0,00 | €0,18 | €0,18 | €0,18 | 3,80K |
| 2026-09-03 | €0,18 | %0,00 | €0,18 | €0,18 | €0,18 | 201 |
| 2026-09-02 | €0,18 | %0,00 | €0,18 | €0,18 | €0,18 | 2,10K |
| 2026-09-01 | €0,18 | -%0,28 | €0,18 | €0,18 | €0,18 | 5,00K |
| 2026-08-31 | €0,18 | +%2,57 | €0,17 | €0,18 | €0,17 | 39,09K |
| 2026-08-28 | €0,17 | %0,00 | €0,17 | €0,17 | €0,17 | 1 |
| 2026-08-27 | €0,17 | -%1,96 | €0,18 | €0,18 | €0,17 | 20,39K |
| 2026-08-26 | €0,18 | %0,00 | €0,18 | €0,18 | €0,18 | 13,97K |
| 2026-08-25 | €0,18 | -%0,28 | €0,18 | €0,18 | €0,18 | 5,76K |
| 2026-08-24 | €0,18 | +%0,28 | €0,18 | €0,18 | €0,18 | 11,39K |
| 2026-08-21 | €0,18 | +%1,71 | €0,18 | €0,19 | €0,17 | 3,80K |
| 2026-08-20 | €0,18 | -%0,28 | €0,18 | €0,18 | €0,18 | 851 |
| 2026-08-19 | €0,18 | -%1,12 | €0,18 | €0,18 | €0,17 | 18,12K |
| 2026-08-18 | €0,18 | -%9,87 | €0,18 | €0,18 | €0,16 | 28,92K |
| 2026-08-17 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 4,46K |
| 2026-08-14 | €0,20 | +%11,58 | €0,18 | €0,20 | €0,18 | 20,41K |
| 2026-08-13 | €0,18 | +%0,57 | €0,18 | €0,18 | €0,18 | 28,80K |
| 2026-08-12 | €0,18 | +%6,67 | €0,17 | €0,19 | €0,17 | 98,47K |
| 2026-08-11 | €0,17 | +%0,30 | €0,16 | €0,17 | €0,16 | 24,22K |
| 2026-08-10 | €0,16 | -%0,90 | €0,16 | €0,17 | €0,16 | 26,30K |
| 2026-08-07 | €0,17 | -%1,19 | €0,17 | €0,17 | €0,16 | 5,30K |
| 2026-08-06 | €0,17 | -%3,72 | €0,17 | €0,17 | €0,16 | 28,94K |
| 2026-08-05 | €0,17 | -%7,18 | €0,19 | €0,19 | €0,17 | 34,18K |
| 2026-08-04 | €0,19 | -%5,53 | €0,20 | €0,20 | €0,18 | 26,79K |
| 2026-08-03 | €0,20 | +%6,99 | €0,19 | €0,20 | €0,17 | 89,64K |
| 2026-07-31 | €0,19 | -%4,62 | €0,19 | €0,19 | €0,18 | 43,22K |
| 2026-07-30 | €0,19 | -%11,36 | €0,22 | €0,22 | €0,19 | 86,69K |
| 2026-07-29 | €0,22 | +%15,79 | €0,22 | €0,24 | €0,21 | 152,86K |
| 2026-07-28 | €0,19 | +%25,83 | €0,17 | €0,19 | €0,17 | 98,78K |
| 2026-07-27 | €0,15 | +%11,03 | €0,14 | €0,15 | €0,13 | 131,17K |
| 2026-07-24 | €0,14 | +%0,37 | €0,14 | €0,14 | €0,14 | 1,15K |
| 2026-07-23 | €0,14 | %0,00 | €0,14 | €0,14 | €0,14 | 1 |
| 2026-07-22 | €0,14 | +%0,37 | €0,14 | €0,14 | €0,13 | 3,08K |
| 2026-07-21 | €0,14 | -%1,82 | €0,14 | €0,14 | €0,13 | 7,82K |
| 2026-07-20 | €0,14 | -%9,24 | €0,15 | €0,15 | €0,13 | 8,15K |
| 2026-07-17 | €0,15 | -%0,98 | €0,15 | €0,15 | €0,15 | 101 |
| 2026-07-16 | €0,15 | +%0,33 | €0,15 | €0,15 | €0,15 | 5,26K |
| 2026-07-15 | €0,15 | +%4,10 | €0,15 | €0,15 | €0,15 | 13,98K |
| 2026-07-14 | €0,15 | -%2,66 | €0,15 | €0,15 | €0,15 | 741 |
| 2026-07-13 | €0,15 | -%1,31 | €0,15 | €0,15 | €0,15 | 3,30K |
| 2026-07-10 | €0,15 | -%1,29 | €0,16 | €0,16 | €0,15 | 1,06K |
| 2026-07-09 | €0,15 | -%2,52 | €0,16 | €0,16 | €0,15 | 1,85K |
| 2026-07-08 | €0,16 | -%4,52 | €0,17 | €0,17 | €0,16 | 10,33K |
| 2026-07-07 | €0,17 | -%0,30 | €0,17 | €0,17 | €0,17 | 8,06K |
| 2026-07-06 | €0,17 | -%2,06 | €0,17 | €0,17 | €0,17 | 645 |
| 2026-07-03 | €0,17 | -%0,29 | €0,17 | €0,17 | €0,17 | 2,34K |
| 2026-07-02 | €0,17 | -%2,01 | €0,17 | €0,18 | €0,17 | 3,07K |
| 2026-07-01 | €0,17 | +%1,16 | €0,17 | €0,17 | €0,17 | 1,00K |
| 2026-06-30 | €0,17 | -%5,23 | €0,18 | €0,18 | €0,17 | 17,28K |
| 2026-06-29 | €0,18 | -%2,42 | €0,19 | €0,19 | €0,18 | 4,88K |
| 2026-06-26 | €0,19 | -%0,53 | €0,19 | €0,19 | €0,18 | 2,61K |
| 2026-06-25 | €0,19 | -%0,53 | €0,19 | €0,19 | €0,18 | 2,90K |
| 2026-06-24 | €0,19 | -%1,83 | €0,19 | €0,19 | €0,19 | 13,48K |
| 2026-06-23 | €0,19 | -%0,26 | €0,19 | €0,19 | €0,19 | 3,61K |
| 2026-06-22 | €0,19 | -%0,78 | €0,19 | €0,19 | €0,19 | 6,77K |
| 2026-06-19 | €0,19 | +%1,84 | €0,19 | €0,19 | €0,19 | 7,51K |
| 2026-06-18 | €0,19 | -%2,56 | €0,19 | €0,19 | €0,19 | 7,97K |
| 2026-06-17 | €0,19 | -%7,14 | €0,21 | €0,21 | €0,19 | 23,51K |
| 2026-06-16 | €0,21 | -%17,00 | €0,26 | €0,26 | €0,21 | 139,70K |
| 2026-06-15 | €0,25 | +%37,50 | €0,19 | €0,25 | €0,19 | 167,37K |
| 2026-06-12 | €0,18 | -%8,46 | €0,20 | €0,20 | €0,18 | 36,06K |
| 2026-06-11 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 10,10K |
| 2026-06-10 | €0,20 | -%1,95 | €0,20 | €0,21 | €0,20 | 16,27K |
| 2026-06-09 | €0,20 | +%2,50 | €0,20 | €0,20 | €0,20 | 17,03K |
| 2026-06-08 | €0,20 | +%4,44 | €0,19 | €0,21 | €0,19 | 33,80K |
| 2026-06-05 | €0,19 | -%13,35 | €0,22 | €0,22 | €0,19 | 161,68K |
| 2026-06-04 | €0,22 | -%6,75 | €0,24 | €0,24 | €0,22 | 31,52K |
| 2026-06-03 | €0,24 | -%5,95 | €0,25 | €0,25 | €0,23 | 57,85K |
| 2026-06-02 | €0,25 | +%50,45 | €0,20 | €0,26 | €0,20 | 322,02K |
| 2026-06-01 | €0,17 | -%6,94 | €0,18 | €0,18 | €0,17 | 24,91K |
| 2026-05-29 | €0,18 | -%5,26 | €0,19 | €0,19 | €0,18 | 29,30K |
| 2026-05-28 | €0,19 | -%0,26 | €0,19 | €0,19 | €0,19 | 8,88K |