Wallix Group SA ALLIX
EURONEXT · Fransa · Teknoloji Hizmetleri
€23,45+0,15 (+%0,64)
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 | €23,30 | +%0,87 | €23,30 | €23,60 | €23,30 | 4,30K |
| 2026-09-29 | €23,10 | +%2,21 | €22,85 | €23,25 | €22,70 | 5,81K |
| 2026-09-28 | €22,60 | %0,00 | €22,75 | €22,90 | €22,45 | 2,85K |
| 2026-09-25 | €22,60 | -%0,88 | €22,75 | €22,95 | €22,45 | 4,35K |
| 2026-09-24 | €22,80 | +%1,33 | €22,80 | €22,90 | €22,50 | 3,17K |
| 2026-09-23 | €22,50 | +%0,90 | €22,90 | €22,95 | €22,30 | 6,00K |
| 2026-09-22 | €22,30 | +%0,22 | €22,25 | €22,50 | €22,20 | 1,98K |
| 2026-09-21 | €22,25 | +%1,83 | €22,00 | €22,50 | €22,00 | 2,55K |
| 2026-09-18 | €21,85 | -%2,67 | €22,05 | €22,45 | €21,85 | 2,86K |
| 2026-09-17 | €22,45 | +%1,35 | €22,00 | €22,45 | €22,00 | 1,89K |
| 2026-09-16 | €22,15 | +%0,45 | €22,00 | €22,25 | €22,00 | 3,49K |
| 2026-09-15 | €22,05 | +%2,80 | €21,45 | €22,40 | €21,45 | 8,82K |
| 2026-09-14 | €21,45 | +%0,23 | €21,20 | €21,70 | €21,20 | 4,54K |
| 2026-09-11 | €21,40 | -%0,70 | €21,70 | €21,70 | €21,25 | 8,55K |
| 2026-09-10 | €21,55 | %0,00 | €21,30 | €21,70 | €21,30 | 4,15K |
| 2026-09-09 | €21,55 | -%1,37 | €22,10 | €22,10 | €21,15 | 6,91K |
| 2026-09-08 | €21,85 | %0,00 | €21,90 | €22,25 | €21,85 | 3,78K |
| 2026-09-07 | €21,85 | -%1,58 | €22,25 | €22,35 | €21,65 | 14,18K |
| 2026-09-04 | €22,20 | %0,00 | €22,20 | €22,90 | €22,05 | 5,97K |
| 2026-09-03 | €22,20 | +%0,23 | €22,35 | €22,50 | €22,05 | 4,35K |
| 2026-09-02 | €22,15 | -%0,23 | €22,50 | €22,50 | €22,15 | 4,57K |
| 2026-09-01 | €22,20 | -%1,11 | €22,45 | €22,70 | €22,20 | 4,79K |
| 2026-08-31 | €22,45 | -%0,22 | €22,70 | €22,80 | €22,45 | 2,94K |
| 2026-08-28 | €22,50 | +%1,35 | €22,45 | €22,70 | €22,20 | 1,91K |
| 2026-08-27 | €22,20 | +%0,23 | €22,20 | €22,60 | €22,05 | 7,03K |
| 2026-08-26 | €22,15 | -%2,85 | €22,90 | €22,95 | €22,15 | 7,44K |
| 2026-08-25 | €22,80 | -%0,44 | €22,75 | €23,05 | €22,75 | 2,81K |
| 2026-08-24 | €22,90 | -%0,43 | €23,20 | €23,30 | €22,65 | 5,48K |
| 2026-08-21 | €23,00 | +%0,88 | €22,80 | €23,65 | €22,80 | 4,96K |
| 2026-08-20 | €22,80 | -%0,87 | €23,00 | €23,05 | €22,80 | 1,38K |
| 2026-08-19 | €23,00 | -%0,43 | €23,10 | €23,35 | €22,75 | 5,50K |
| 2026-08-18 | €23,10 | -%1,28 | €23,80 | €23,90 | €22,75 | 6,28K |
| 2026-08-17 | €23,40 | -%0,85 | €23,80 | €24,15 | €23,40 | 12,31K |
| 2026-08-14 | €23,60 | +%4,42 | €23,05 | €23,95 | €22,65 | 21,00K |
| 2026-08-13 | €22,60 | +%1,57 | €22,40 | €22,75 | €22,30 | 5,84K |
| 2026-08-12 | €22,25 | +%2,06 | €22,00 | €22,35 | €21,85 | 4,22K |
| 2026-08-11 | €21,80 | -%0,23 | €22,15 | €22,15 | €21,50 | 9,29K |
| 2026-08-10 | €21,85 | -%2,46 | €22,25 | €22,35 | €21,85 | 12,01K |
| 2026-08-07 | €22,40 | +%1,36 | €22,25 | €22,40 | €22,05 | 3,93K |
| 2026-08-06 | €22,10 | -%0,23 | €22,15 | €22,30 | €22,10 | 4,77K |
| 2026-08-05 | €22,15 | -%0,23 | €22,40 | €22,45 | €22,15 | 3,97K |
| 2026-08-04 | €22,20 | -%1,11 | €22,80 | €22,90 | €22,20 | 6,20K |
| 2026-08-03 | €22,45 | -%0,88 | €22,90 | €22,90 | €22,45 | 2,31K |
| 2026-07-31 | €22,65 | +%1,34 | €22,60 | €23,25 | €22,45 | 7,00K |
| 2026-07-30 | €22,35 | -%0,89 | €22,40 | €22,65 | €22,30 | 6,33K |
| 2026-07-29 | €22,55 | -%0,22 | €22,75 | €23,00 | €22,45 | 4,27K |
| 2026-07-28 | €22,60 | -%1,09 | €23,35 | €23,35 | €22,35 | 7,29K |
| 2026-07-27 | €22,85 | +%0,22 | €22,85 | €23,75 | €22,85 | 6,32K |
| 2026-07-24 | €22,80 | -%2,15 | €23,50 | €23,75 | €22,60 | 7,24K |
| 2026-07-23 | €23,30 | +%3,33 | €23,00 | €23,95 | €22,90 | 9,79K |
| 2026-07-22 | €22,55 | -%0,22 | €22,65 | €23,00 | €22,45 | 50,34K |
| 2026-07-21 | €22,60 | +%0,44 | €22,90 | €22,90 | €22,50 | 33,06K |
| 2026-07-20 | €22,50 | -%4,26 | €23,50 | €23,80 | €22,50 | 18,26K |
| 2026-07-17 | €23,50 | -%3,29 | €24,30 | €24,30 | €23,00 | 8,67K |
| 2026-07-16 | €24,30 | +%2,10 | €23,70 | €24,30 | €23,40 | 4,20K |
| 2026-07-15 | €23,80 | +%1,49 | €23,50 | €24,00 | €23,05 | 4,79K |
| 2026-07-14 | €23,45 | -%1,05 | €23,75 | €23,75 | €23,25 | 2,11K |
| 2026-07-13 | €23,70 | +%0,85 | €23,35 | €24,40 | €23,35 | 5,55K |
| 2026-07-10 | €23,50 | -%0,84 | €23,80 | €24,00 | €23,50 | 5,02K |
| 2026-07-09 | €23,70 | +%4,87 | €22,80 | €23,80 | €22,55 | 11,31K |
| 2026-07-08 | €22,60 | +%0,44 | €22,50 | €23,15 | €22,25 | 5,13K |
| 2026-07-07 | €22,50 | -%1,10 | €22,70 | €22,90 | €22,20 | 3,31K |
| 2026-07-06 | €22,75 | +%2,48 | €22,30 | €22,75 | €22,25 | 6,33K |
| 2026-07-03 | €22,20 | -%3,06 | €23,20 | €23,20 | €22,20 | 8,47K |
| 2026-07-02 | €22,90 | +%0,44 | €22,80 | €23,25 | €22,80 | 3,25K |
| 2026-07-01 | €22,80 | +%0,88 | €22,50 | €23,20 | €22,50 | 2,64K |
| 2026-06-30 | €22,60 | -%0,44 | €23,00 | €23,00 | €22,55 | 3,84K |
| 2026-06-29 | €22,70 | +%1,79 | €22,70 | €23,30 | €22,60 | 7,34K |
| 2026-06-26 | €22,30 | -%2,83 | €23,20 | €23,20 | €22,10 | 17,18K |
| 2026-06-25 | €22,95 | -%0,22 | €22,90 | €23,35 | €22,70 | 6,02K |
| 2026-06-24 | €23,00 | -%0,22 | €23,10 | €24,00 | €22,85 | 20,55K |
| 2026-06-23 | €23,05 | -%1,71 | €23,75 | €23,75 | €23,00 | 7,48K |
| 2026-06-22 | €23,45 | -%0,85 | €23,80 | €23,80 | €23,20 | 5,82K |
| 2026-06-19 | €23,65 | -%0,42 | €23,90 | €23,90 | €23,50 | 2,45K |
| 2026-06-18 | €23,75 | +%4,17 | €23,80 | €24,10 | €23,25 | 16,58K |
| 2026-06-17 | €22,80 | -%3,59 | €23,75 | €23,75 | €22,70 | 9,85K |
| 2026-06-16 | €23,65 | -%2,87 | €24,35 | €24,75 | €23,30 | 12,75K |
| 2026-06-15 | €24,35 | -%0,20 | €24,75 | €24,85 | €24,15 | 10,56K |
| 2026-06-12 | €24,40 | %0,00 | €24,70 | €24,70 | €24,15 | 6,94K |
| 2026-06-11 | €24,40 | +%1,67 | €23,80 | €24,70 | €23,80 | 11,68K |
| 2026-06-10 | €24,00 | -%1,03 | €24,15 | €24,40 | €23,60 | 22,50K |
| 2026-06-09 | €24,25 | -%3,19 | €25,00 | €25,30 | €24,25 | 7,59K |
| 2026-06-08 | €25,05 | -%1,57 | €24,95 | €25,35 | €24,40 | 11,99K |
| 2026-06-05 | €25,45 | -%0,78 | €25,65 | €26,00 | €25,30 | 13,11K |
| 2026-06-04 | €25,65 | -%1,16 | €25,50 | €25,85 | €25,00 | 19,74K |
| 2026-06-03 | €25,95 | -%0,57 | €25,70 | €26,20 | €25,10 | 20,93K |
| 2026-06-02 | €26,10 | -%3,15 | €26,75 | €26,90 | €25,55 | 25,09K |
| 2026-06-01 | €26,95 | +%0,94 | €26,50 | €27,30 | €26,35 | 23,45K |
| 2026-05-29 | €26,70 | +%3,29 | €25,90 | €26,95 | €25,90 | 31,82K |
| 2026-05-28 | €25,85 | +%1,17 | €25,50 | €26,00 | €25,35 | 16,75K |