Median Technologies ALMDT
EURONEXT · Fransa · Sağlık Hizmetleri
€3,61-0,15 (-%3,87)
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 | €3,75 | +%1,49 | €3,72 | €3,78 | €3,65 | 148,69K |
| 2026-09-29 | €3,69 | -%1,34 | €3,72 | €3,78 | €3,68 | 82,12K |
| 2026-09-28 | €3,74 | -%0,53 | €3,72 | €3,83 | €3,70 | 138,92K |
| 2026-09-25 | €3,77 | +%0,40 | €3,70 | €3,78 | €3,70 | 47,48K |
| 2026-09-24 | €3,75 | -%3,60 | €3,85 | €3,85 | €3,70 | 113,13K |
| 2026-09-23 | €3,89 | -%1,14 | €3,88 | €3,96 | €3,83 | 92,76K |
| 2026-09-22 | €3,93 | +%1,29 | €3,86 | €3,94 | €3,84 | 102,12K |
| 2026-09-21 | €3,88 | -%2,02 | €4,00 | €4,05 | €3,86 | 100,84K |
| 2026-09-18 | €3,96 | -%3,17 | €4,14 | €4,14 | €3,96 | 64,08K |
| 2026-09-17 | €4,09 | +%8,19 | €3,89 | €4,20 | €3,88 | 300,57K |
| 2026-09-16 | €3,79 | +%4,27 | €3,90 | €4,02 | €3,74 | 347,91K |
| 2026-09-15 | €3,63 | -%0,14 | €3,66 | €3,76 | €3,58 | 114,10K |
| 2026-09-14 | €3,63 | -%5,58 | €3,82 | €3,82 | €3,44 | 332,84K |
| 2026-09-11 | €3,85 | -%2,78 | €3,96 | €3,96 | €3,85 | 143,72K |
| 2026-09-10 | €3,96 | -%0,13 | €4,03 | €4,19 | €3,96 | 174,20K |
| 2026-09-09 | €3,96 | -%2,10 | €4,05 | €4,05 | €3,96 | 82,51K |
| 2026-09-08 | €4,05 | -%0,74 | €4,05 | €4,11 | €4,00 | 60,22K |
| 2026-09-07 | €4,08 | -%0,61 | €4,03 | €4,18 | €3,95 | 194,10K |
| 2026-09-04 | €4,11 | -%2,73 | €4,25 | €4,26 | €4,08 | 104,39K |
| 2026-09-03 | €4,22 | +%0,96 | €4,24 | €4,31 | €4,15 | 147,45K |
| 2026-09-02 | €4,18 | -%2,34 | €4,25 | €4,26 | €4,14 | 108,38K |
| 2026-09-01 | €4,28 | -%2,28 | €4,40 | €4,40 | €4,26 | 67,37K |
| 2026-08-31 | €4,38 | -%1,57 | €4,45 | €4,52 | €4,34 | 68,10K |
| 2026-08-28 | €4,45 | %0,00 | €4,42 | €4,55 | €4,42 | 66,42K |
| 2026-08-27 | €4,45 | -%0,67 | €4,48 | €4,52 | €4,43 | 39,42K |
| 2026-08-26 | €4,48 | -%1,97 | €4,59 | €4,59 | €4,41 | 110,19K |
| 2026-08-25 | €4,57 | -%0,76 | €4,60 | €4,64 | €4,53 | 73,68K |
| 2026-08-24 | €4,61 | -%1,60 | €4,62 | €4,70 | €4,52 | 118,81K |
| 2026-08-21 | €4,68 | +%4,00 | €4,62 | €4,71 | €4,55 | 180,28K |
| 2026-08-20 | €4,50 | -%0,99 | €4,54 | €4,63 | €4,45 | 57,75K |
| 2026-08-19 | €4,55 | -%0,55 | €4,50 | €4,61 | €4,41 | 135,71K |
| 2026-08-18 | €4,57 | -%2,45 | €4,62 | €4,64 | €4,49 | 107,71K |
| 2026-08-17 | €4,68 | -%0,11 | €4,71 | €4,75 | €4,60 | 70,26K |
| 2026-08-14 | €4,69 | -%0,42 | €4,65 | €4,69 | €4,50 | 131,54K |
| 2026-08-13 | €4,71 | +%1,84 | €4,72 | €4,84 | €4,58 | 304,82K |
| 2026-08-12 | €4,63 | +%10,12 | €4,23 | €4,74 | €4,22 | 553,43K |
| 2026-08-11 | €4,20 | +%1,57 | €4,20 | €4,26 | €4,11 | 132,20K |
| 2026-08-10 | €4,14 | -%0,72 | €4,22 | €4,26 | €4,14 | 71,46K |
| 2026-08-07 | €4,16 | +%1,83 | €4,07 | €4,27 | €4,07 | 97,20K |
| 2026-08-06 | €4,09 | -%0,85 | €4,17 | €4,17 | €4,07 | 104,04K |
| 2026-08-05 | €4,13 | +%1,23 | €4,08 | €4,20 | €4,08 | 95,15K |
| 2026-08-04 | €4,07 | -%0,12 | €4,10 | €4,15 | €4,03 | 55,05K |
| 2026-08-03 | €4,08 | -%1,33 | €4,19 | €4,20 | €4,06 | 109,53K |
| 2026-07-31 | €4,14 | +%2,35 | €4,32 | €4,50 | €4,13 | 515,80K |
| 2026-07-30 | €4,04 | +%2,41 | €3,94 | €4,05 | €3,93 | 143,71K |
| 2026-07-29 | €3,94 | -%2,83 | €4,03 | €4,06 | €3,94 | 144,09K |
| 2026-07-28 | €4,06 | -%1,34 | €4,14 | €4,14 | €4,00 | 81,45K |
| 2026-07-27 | €4,11 | +%2,24 | €4,02 | €4,18 | €4,02 | 77,82K |
| 2026-07-24 | €4,03 | +%1,13 | €3,97 | €4,04 | €3,95 | 60,03K |
| 2026-07-23 | €3,98 | -%4,67 | €4,22 | €4,24 | €3,93 | 281,29K |
| 2026-07-22 | €4,18 | +%2,08 | €4,14 | €4,25 | €4,09 | 103,08K |
| 2026-07-21 | €4,09 | +%0,25 | €4,06 | €4,14 | €4,05 | 80,59K |
| 2026-07-20 | €4,08 | -%0,73 | €4,08 | €4,22 | €4,06 | 91,74K |
| 2026-07-17 | €4,11 | -%3,75 | €4,22 | €4,28 | €4,01 | 340,27K |
| 2026-07-16 | €4,27 | -%0,70 | €4,32 | €4,42 | €4,22 | 147,60K |
| 2026-07-15 | €4,30 | -%4,02 | €4,50 | €4,50 | €4,30 | 174,94K |
| 2026-07-14 | €4,48 | -%0,78 | €4,50 | €4,53 | €4,44 | 46,89K |
| 2026-07-13 | €4,51 | -%2,38 | €4,66 | €4,66 | €4,48 | 123,09K |
| 2026-07-10 | €4,63 | +%0,43 | €4,61 | €4,77 | €4,61 | 107,45K |
| 2026-07-09 | €4,61 | +%0,22 | €4,65 | €4,66 | €4,54 | 71,91K |
| 2026-07-08 | €4,59 | -%0,76 | €4,66 | €4,78 | €4,56 | 140,26K |
| 2026-07-07 | €4,63 | -%0,86 | €4,69 | €4,76 | €4,63 | 178,68K |
| 2026-07-06 | €4,67 | -%6,13 | €4,95 | €4,95 | €4,57 | 371,85K |
| 2026-07-03 | €4,97 | +%0,71 | €5,25 | €5,37 | €4,88 | 784,07K |
| 2026-07-02 | €4,94 | -%0,80 | €4,97 | €5,01 | €4,84 | 116,58K |
| 2026-07-01 | €4,98 | +%3,64 | €4,80 | €4,99 | €4,76 | 145,66K |
| 2026-06-30 | €4,80 | +%3,33 | €4,74 | €4,90 | €4,49 | 179,84K |
| 2026-06-29 | €4,65 | +%1,42 | €4,58 | €4,74 | €4,52 | 158,68K |
| 2026-06-26 | €4,59 | +%4,68 | €4,37 | €4,60 | €4,32 | 266,88K |
| 2026-06-25 | €4,38 | -%8,08 | €4,76 | €4,88 | €4,32 | 521,33K |
| 2026-06-24 | €4,76 | -%1,75 | €4,83 | €4,86 | €4,76 | 156,02K |
| 2026-06-23 | €4,85 | -%0,72 | €4,83 | €4,89 | €4,71 | 184,88K |
| 2026-06-22 | €4,89 | -%4,78 | €5,14 | €5,18 | €4,82 | 279,39K |
| 2026-06-19 | €5,13 | +%0,39 | €5,15 | €5,29 | €4,92 | 292,30K |
| 2026-06-18 | €5,11 | -%2,48 | €5,23 | €5,28 | €5,03 | 336,96K |
| 2026-06-17 | €5,24 | +%2,75 | €5,13 | €5,24 | €5,04 | 149,95K |
| 2026-06-16 | €5,10 | +%2,93 | €5,00 | €5,20 | €4,93 | 281,87K |
| 2026-06-15 | €4,95 | +%3,23 | €4,89 | €4,99 | €4,86 | 245,60K |
| 2026-06-12 | €4,80 | +%2,13 | €4,76 | €4,85 | €4,70 | 242,39K |
| 2026-06-11 | €4,70 | -%1,26 | €4,75 | €4,85 | €4,65 | 377,65K |
| 2026-06-10 | €4,76 | -%4,23 | €5,04 | €5,07 | €4,58 | 660,80K |
| 2026-06-09 | €4,97 | -%2,93 | €5,13 | €5,13 | €4,96 | 517,34K |
| 2026-06-08 | €5,12 | -%2,85 | €5,22 | €5,26 | €5,07 | 471,98K |
| 2026-06-05 | €5,27 | -%0,57 | €5,34 | €5,51 | €5,21 | 490,12K |
| 2026-06-04 | €5,30 | -%2,39 | €5,51 | €5,55 | €5,16 | 798,71K |
| 2026-06-03 | €5,43 | -%4,74 | €5,63 | €5,66 | €5,40 | 360,15K |
| 2026-06-02 | €5,70 | +%1,06 | €5,80 | €6,29 | €5,56 | 1,06M |
| 2026-06-01 | €5,64 | +%6,02 | €5,44 | €5,70 | €5,37 | 443,51K |
| 2026-05-29 | €5,32 | -%5,84 | €5,47 | €5,53 | €5,24 | 479,20K |
| 2026-05-28 | €5,65 | +%9,07 | €5,22 | €5,74 | €5,19 | 589,98K |