Kaleon S.p.A. ALKLN
EURONEXT · Fransa · Tüketici Hizmetleri
€3,860,00 (%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 | €3,86 | -%2,41 | €3,93 | €3,96 | €3,86 | 1,51K |
| 2026-09-29 | €3,95 | +%1,15 | €3,95 | €3,95 | €3,85 | 946 |
| 2026-09-28 | €3,90 | +%1,96 | €3,86 | €3,95 | €3,86 | 329 |
| 2026-09-25 | €3,83 | -%3,65 | €3,62 | €3,90 | €3,62 | 1,82K |
| 2026-09-24 | €3,97 | +%1,92 | €3,90 | €3,97 | €3,85 | 941 |
| 2026-09-23 | €3,90 | -%1,39 | €3,95 | €4,00 | €3,90 | 964 |
| 2026-09-22 | €3,95 | +%0,13 | €3,95 | €3,95 | €3,95 | 290 |
| 2026-09-21 | €3,95 | -%1,25 | €3,95 | €3,95 | €3,95 | 370 |
| 2026-09-18 | €4,00 | +%1,01 | €3,96 | €4,00 | €3,96 | 641 |
| 2026-09-17 | €3,96 | +%1,02 | €3,92 | €3,96 | €3,87 | 2,54K |
| 2026-09-16 | €3,92 | +%1,29 | €3,85 | €3,93 | €3,85 | 274 |
| 2026-09-15 | €3,87 | +%1,84 | €3,85 | €3,92 | €3,85 | 382 |
| 2026-09-14 | €3,80 | -%1,30 | €3,86 | €3,86 | €3,58 | 8,82K |
| 2026-09-11 | €3,85 | +%0,13 | €3,85 | €3,85 | €3,85 | 43 |
| 2026-09-10 | €3,85 | -%0,39 | €3,86 | €3,86 | €3,85 | 3,29K |
| 2026-09-09 | €3,86 | -%1,03 | €3,95 | €3,95 | €3,86 | 676 |
| 2026-09-08 | €3,90 | -%1,14 | €3,95 | €3,95 | €3,90 | 516 |
| 2026-09-07 | €3,94 | +%2,47 | €3,86 | €3,94 | €3,86 | 304 |
| 2026-09-04 | €3,85 | -%2,53 | €3,94 | €3,94 | €3,85 | 1,73K |
| 2026-09-03 | €3,95 | %0,00 | €3,93 | €3,95 | €3,93 | 323 |
| 2026-09-02 | €3,95 | +%2,20 | €3,87 | €3,95 | €3,87 | 373 |
| 2026-09-01 | €3,87 | +%0,39 | €3,86 | €3,94 | €3,86 | 183 |
| 2026-08-31 | €3,85 | -%1,79 | €3,82 | €3,90 | €3,82 | 221 |
| 2026-08-28 | €3,92 | +%0,51 | €3,90 | €3,93 | €3,81 | 3,35K |
| 2026-08-27 | €3,90 | %0,00 | €3,90 | €3,93 | €3,90 | 51 |
| 2026-08-26 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 135 |
| 2026-08-25 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 5,04K |
| 2026-08-24 | €3,90 | -%1,89 | €3,97 | €3,97 | €3,90 | 1,02K |
| 2026-08-21 | €3,97 | +%1,40 | €3,99 | €4,00 | €3,90 | 5,17K |
| 2026-08-20 | €3,92 | +%0,13 | €3,91 | €3,98 | €3,91 | 361 |
| 2026-08-19 | €3,91 | -%0,89 | €3,95 | €3,99 | €3,90 | 477 |
| 2026-08-18 | €3,95 | +%1,28 | €3,95 | €3,95 | €3,91 | 703 |
| 2026-08-17 | €3,90 | -%0,26 | €3,90 | €3,90 | €3,90 | 858 |
| 2026-08-14 | €3,91 | +%0,64 | €3,85 | €3,93 | €3,85 | 265 |
| 2026-08-13 | €3,88 | -%0,13 | €3,85 | €3,95 | €3,85 | 642 |
| 2026-08-12 | €3,89 | -%0,51 | €3,86 | €3,95 | €3,86 | 3,45K |
| 2026-08-11 | €3,91 | -%1,51 | €3,94 | €3,97 | €3,91 | 2,47K |
| 2026-08-10 | €3,97 | +%0,51 | €3,92 | €3,98 | €3,91 | 2,36K |
| 2026-08-07 | €3,95 | %0,00 | €3,95 | €3,95 | €3,95 | 1 |
| 2026-08-06 | €3,95 | %0,00 | €3,95 | €4,00 | €3,95 | 550 |
| 2026-08-05 | €3,95 | -%1,25 | €3,95 | €4,00 | €3,95 | 503 |
| 2026-08-04 | €4,00 | %0,00 | €3,99 | €4,00 | €3,95 | 101 |
| 2026-08-03 | €4,00 | %0,00 | €3,95 | €4,00 | €3,90 | 928 |
| 2026-07-31 | €4,00 | +%1,52 | €3,94 | €4,00 | €3,90 | 2,10K |
| 2026-07-30 | €3,94 | -%0,88 | €3,97 | €3,99 | €3,94 | 556 |
| 2026-07-29 | €3,97 | +%0,89 | €3,94 | €3,97 | €3,94 | 1,20K |
| 2026-07-28 | €3,94 | -%0,25 | €3,97 | €3,97 | €3,91 | 2,19K |
| 2026-07-27 | €3,95 | -%0,25 | €4,05 | €4,05 | €3,95 | 1,36K |
| 2026-07-24 | €3,96 | -%1,00 | €3,99 | €4,00 | €3,96 | 178 |
| 2026-07-23 | €4,00 | +%1,27 | €4,00 | €4,00 | €3,95 | 270 |
| 2026-07-22 | €3,95 | -%0,25 | €3,95 | €4,03 | €3,95 | 1,19K |
| 2026-07-21 | €3,96 | -%0,25 | €3,95 | €4,03 | €3,95 | 281 |
| 2026-07-20 | €3,97 | -%1,12 | €3,96 | €4,00 | €3,96 | 361 |
| 2026-07-17 | €4,01 | +%1,39 | €3,96 | €4,01 | €3,96 | 1,17K |
| 2026-07-16 | €3,96 | -%0,50 | €3,98 | €4,03 | €3,96 | 120 |
| 2026-07-15 | €3,98 | -%0,50 | €3,99 | €4,03 | €3,96 | 238 |
| 2026-07-14 | €4,00 | -%0,37 | €3,99 | €4,00 | €3,96 | 616 |
| 2026-07-13 | €4,01 | -%0,37 | €4,03 | €4,03 | €3,96 | 236 |
| 2026-07-10 | €4,03 | -%0,74 | €4,06 | €4,09 | €3,95 | 1,69K |
| 2026-07-09 | €4,06 | -%0,25 | €4,07 | €4,07 | €3,99 | 516 |
| 2026-07-08 | €4,07 | +%0,49 | €4,00 | €4,09 | €4,00 | 929 |
| 2026-07-07 | €4,05 | -%0,61 | €4,07 | €4,07 | €4,05 | 486 |
| 2026-07-06 | €4,07 | +%1,87 | €4,10 | €4,10 | €4,01 | 1,06K |
| 2026-07-03 | €4,00 | -%2,44 | €4,09 | €4,10 | €4,00 | 1,07K |
| 2026-07-02 | €4,10 | +%2,50 | €4,00 | €4,10 | €4,00 | 2,34K |
| 2026-07-01 | €4,00 | -%0,12 | €4,01 | €4,10 | €4,00 | 1,59K |
| 2026-06-30 | €4,01 | %0,00 | €4,01 | €4,01 | €4,01 | 1 |
| 2026-06-29 | €4,01 | -%1,11 | €4,10 | €4,12 | €4,01 | 7,80K |
| 2026-06-26 | €4,05 | +%1,25 | €4,01 | €4,05 | €4,00 | 3,60K |
| 2026-06-25 | €4,00 | -%0,87 | €4,04 | €4,05 | €4,00 | 3,43K |
| 2026-06-24 | €4,03 | +%0,50 | €4,01 | €4,03 | €4,01 | 350 |
| 2026-06-23 | €4,01 | +%0,37 | €4,04 | €4,04 | €4,00 | 4,31K |
| 2026-06-22 | €4,00 | %0,00 | €4,00 | €4,04 | €4,00 | 564 |
| 2026-06-19 | €4,00 | %0,00 | €4,00 | €4,03 | €4,00 | 2,02K |
| 2026-06-18 | €4,00 | %0,00 | €4,00 | €4,00 | €4,00 | 1,72K |
| 2026-06-17 | €4,00 | -%0,37 | €4,04 | €4,04 | €4,00 | 645 |
| 2026-06-16 | €4,01 | -%0,12 | €4,02 | €4,02 | €4,00 | 1,47K |
| 2026-06-15 | €4,02 | +%0,50 | €4,00 | €4,02 | €4,00 | 566 |
| 2026-06-12 | €4,00 | -%0,62 | €4,00 | €4,00 | €4,00 | 1,10K |
| 2026-06-11 | €4,03 | +%1,13 | €4,00 | €4,03 | €4,00 | 1,96K |
| 2026-06-10 | €3,98 | +%1,40 | €3,92 | €3,99 | €3,92 | 685 |
| 2026-06-09 | €3,92 | +%0,13 | €3,90 | €4,00 | €3,90 | 457 |
| 2026-06-08 | €3,92 | +%0,26 | €3,90 | €3,92 | €3,90 | 1,29K |
| 2026-06-05 | €3,91 | +%0,13 | €3,90 | €3,99 | €3,90 | 472 |
| 2026-06-04 | €3,90 | -%0,13 | €3,91 | €4,00 | €3,90 | 776 |
| 2026-06-03 | €3,91 | -%0,26 | €4,00 | €4,00 | €3,91 | 2,95K |
| 2026-06-02 | €3,92 | -%0,63 | €4,00 | €4,04 | €3,92 | 6,89K |
| 2026-06-01 | €3,94 | -%1,13 | €4,00 | €4,00 | €3,94 | 1,02K |
| 2026-05-29 | €3,99 | +%1,79 | €3,99 | €3,99 | €3,95 | 3,87K |
| 2026-05-28 | €3,92 | -%0,51 | €3,94 | €3,99 | €3,92 | 7,59K |