Methanor SCA ALMET
EURONEXT · Fransa · Finans
€2,30-0,02 (-%0,86)
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 | €2,32 | %0,00 | €2,32 | €2,32 | €2,32 | 1,00K |
| 2026-09-29 | €2,32 | -%4,92 | €2,42 | €2,42 | €2,32 | 294 |
| 2026-09-28 | €2,44 | %0,00 | €2,44 | €2,44 | €2,44 | 0 |
| 2026-09-25 | €2,44 | +%6,09 | €2,28 | €2,44 | €2,26 | 153 |
| 2026-09-24 | €2,30 | +%0,88 | €2,30 | €2,30 | €2,30 | 42 |
| 2026-09-23 | €2,28 | -%5,00 | €2,44 | €2,44 | €2,28 | 436 |
| 2026-09-22 | €2,40 | +%0,84 | €2,38 | €2,40 | €2,38 | 422 |
| 2026-09-21 | €2,38 | +%3,48 | €2,30 | €2,38 | €2,30 | 500 |
| 2026-09-18 | €2,30 | +%0,88 | €2,30 | €2,30 | €2,30 | 1,10K |
| 2026-09-17 | €2,28 | -%8,80 | €2,38 | €2,40 | €2,28 | 7,34K |
| 2026-09-16 | €2,50 | -%1,57 | €2,50 | €2,50 | €2,50 | 10 |
| 2026-09-15 | €2,54 | -%1,55 | €2,50 | €2,54 | €2,50 | 20,56K |
| 2026-09-14 | €2,58 | %0,00 | €2,58 | €2,58 | €2,58 | 35 |
| 2026-09-11 | €2,58 | +%4,03 | €2,50 | €2,58 | €2,44 | 6,71K |
| 2026-09-10 | €2,48 | +%8,77 | €2,30 | €2,50 | €2,30 | 4,50K |
| 2026-09-09 | €2,28 | %0,00 | €2,28 | €2,28 | €2,28 | 0 |
| 2026-09-08 | €2,28 | -%2,56 | €2,28 | €2,28 | €2,28 | 235 |
| 2026-09-07 | €2,34 | %0,00 | €2,34 | €2,34 | €2,34 | 954 |
| 2026-09-04 | €2,34 | %0,00 | €2,40 | €2,50 | €2,34 | 260 |
| 2026-09-03 | €2,34 | %0,00 | €2,34 | €2,34 | €2,34 | 0 |
| 2026-09-02 | €2,34 | %0,00 | €2,34 | €2,34 | €2,34 | 140 |
| 2026-09-01 | €2,34 | -%4,88 | €2,34 | €2,34 | €2,34 | 248 |
| 2026-08-31 | €2,46 | %0,00 | €2,38 | €2,46 | €2,38 | 130 |
| 2026-08-28 | €2,46 | +%3,36 | €2,40 | €2,46 | €2,40 | 730 |
| 2026-08-27 | €2,38 | -%2,46 | €2,38 | €2,38 | €2,38 | 139 |
| 2026-08-26 | €2,44 | +%5,17 | €2,34 | €2,44 | €2,34 | 556 |
| 2026-08-25 | €2,32 | -%4,92 | €2,44 | €2,44 | €2,32 | 1,76K |
| 2026-08-24 | €2,44 | %0,00 | €2,44 | €2,44 | €2,44 | 0 |
| 2026-08-21 | €2,44 | +%1,67 | €2,30 | €2,44 | €2,30 | 148 |
| 2026-08-20 | €2,40 | %0,00 | €2,40 | €2,40 | €2,40 | 0 |
| 2026-08-19 | €2,40 | -%1,64 | €2,30 | €2,40 | €2,30 | 121 |
| 2026-08-18 | €2,44 | %0,00 | €2,44 | €2,44 | €2,44 | 610 |
| 2026-08-17 | €2,44 | +%0,83 | €2,44 | €2,44 | €2,44 | 5 |
| 2026-08-14 | €2,42 | +%0,83 | €2,40 | €2,42 | €2,28 | 5,08K |
| 2026-08-13 | €2,40 | +%5,26 | €2,30 | €2,40 | €2,28 | 1,12K |
| 2026-08-12 | €2,28 | -%4,20 | €2,44 | €2,46 | €2,26 | 28,57K |
| 2026-08-11 | €2,38 | %0,00 | €2,38 | €2,38 | €2,38 | 0 |
| 2026-08-10 | €2,38 | -%4,80 | €2,26 | €2,38 | €2,26 | 22,51K |
| 2026-08-07 | €2,50 | +%8,70 | €2,40 | €2,50 | €2,40 | 4,41K |
| 2026-08-06 | €2,30 | -%8,00 | €2,40 | €2,44 | €2,30 | 8,79K |
| 2026-08-05 | €2,50 | -%0,79 | €2,50 | €2,50 | €2,50 | 48 |
| 2026-08-04 | €2,52 | +%5,00 | €2,52 | €2,52 | €2,52 | 140 |
| 2026-08-03 | €2,40 | -%4,76 | €2,40 | €2,40 | €2,40 | 15 |
| 2026-07-31 | €2,52 | +%5,00 | €2,40 | €2,52 | €2,28 | 22,21K |
| 2026-07-30 | €2,40 | %0,00 | €2,40 | €2,40 | €2,40 | 0 |
| 2026-07-29 | €2,40 | %0,00 | €2,40 | €2,40 | €2,40 | 39 |
| 2026-07-28 | €2,40 | -%1,64 | €2,40 | €2,40 | €2,40 | 200 |
| 2026-07-27 | €2,44 | %0,00 | €2,48 | €2,60 | €2,44 | 4,68K |
| 2026-07-24 | €2,44 | %0,00 | €2,44 | €2,44 | €2,44 | 0 |
| 2026-07-23 | €2,44 | %0,00 | €2,44 | €2,44 | €2,44 | 200 |
| 2026-07-22 | €2,44 | %0,00 | €2,44 | €2,44 | €2,44 | 154 |
| 2026-07-21 | €2,44 | %0,00 | €2,44 | €2,44 | €2,44 | 140 |
| 2026-07-20 | €2,44 | %0,00 | €2,50 | €2,50 | €2,44 | 358 |
| 2026-07-17 | €2,44 | +%2,52 | €2,44 | €2,44 | €2,44 | 537 |
| 2026-07-16 | €2,38 | %0,00 | €2,38 | €2,38 | €2,38 | 42 |
| 2026-07-15 | €2,38 | -%0,83 | €2,40 | €2,40 | €2,34 | 3,50K |
| 2026-07-14 | €2,40 | -%4,00 | €2,40 | €2,40 | €2,40 | 20 |
| 2026-07-13 | €2,50 | %0,00 | €2,50 | €2,50 | €2,50 | 21 |
| 2026-07-10 | €2,50 | %0,00 | €2,50 | €2,50 | €2,50 | 5 |
| 2026-07-09 | €2,50 | +%5,93 | €2,48 | €2,50 | €2,48 | 860 |
| 2026-07-08 | €2,36 | %0,00 | €2,54 | €2,64 | €2,36 | 2,53K |
| 2026-07-07 | €2,36 | -%5,60 | €2,50 | €2,54 | €2,34 | 8,71K |
| 2026-07-06 | €2,50 | +%3,31 | €2,50 | €2,50 | €2,44 | 1,90K |
| 2026-07-03 | €2,42 | +%5,22 | €2,44 | €2,44 | €2,32 | 3,32K |
| 2026-07-02 | €2,30 | -%1,71 | €2,52 | €2,52 | €2,30 | 1,08K |
| 2026-07-01 | €2,34 | -%4,88 | €2,44 | €2,48 | €2,34 | 2,36K |
| 2026-06-30 | €2,46 | +%0,82 | €2,46 | €2,46 | €2,46 | 70 |
| 2026-06-29 | €2,44 | +%5,17 | €2,32 | €2,44 | €2,32 | 258 |
| 2026-06-26 | €2,32 | -%3,33 | €2,40 | €2,40 | €2,32 | 6,82K |
| 2026-06-25 | €2,40 | %0,00 | €2,42 | €2,42 | €2,40 | 1,35K |
| 2026-06-24 | €2,40 | %0,00 | €2,40 | €2,40 | €2,40 | 83 |
| 2026-06-23 | €2,40 | -%4,76 | €2,56 | €2,56 | €2,36 | 12,11K |
| 2026-06-22 | €2,52 | -%1,56 | €2,56 | €2,56 | €2,52 | 62 |
| 2026-06-19 | €2,56 | -%1,54 | €2,52 | €2,56 | €2,52 | 399 |
| 2026-06-18 | €2,60 | %0,00 | €2,60 | €2,60 | €2,60 | 0 |
| 2026-06-17 | €2,60 | %0,00 | €2,60 | €2,60 | €2,60 | 0 |
| 2026-06-16 | €2,60 | +%4,00 | €2,60 | €2,60 | €2,60 | 9 |
| 2026-06-15 | €2,50 | -%3,85 | €2,66 | €2,66 | €2,50 | 6,31K |
| 2026-06-12 | €2,60 | %0,00 | €2,60 | €2,60 | €2,60 | 0 |
| 2026-06-11 | €2,60 | %0,00 | €2,60 | €2,60 | €2,60 | 12 |
| 2026-06-10 | €2,60 | %0,00 | €2,60 | €2,62 | €2,60 | 11 |
| 2026-06-09 | €2,60 | -%4,41 | €2,68 | €2,68 | €2,60 | 101 |
| 2026-06-08 | €2,72 | %0,00 | €2,56 | €2,72 | €2,52 | 2,68K |
| 2026-06-05 | €2,72 | %0,00 | €2,74 | €2,74 | €2,58 | 706 |
| 2026-06-04 | €2,72 | +%5,43 | €2,52 | €2,72 | €2,52 | 1,04K |
| 2026-06-03 | €2,58 | %0,00 | €2,58 | €2,58 | €2,58 | 0 |
| 2026-06-02 | €2,58 | -%0,77 | €2,58 | €2,58 | €2,58 | 1,23K |
| 2026-06-01 | €2,60 | %0,00 | €2,60 | €2,60 | €2,60 | 0 |
| 2026-05-29 | €2,60 | -%5,11 | €2,74 | €2,74 | €2,50 | 1,29K |
| 2026-05-28 | €2,74 | +%6,20 | €2,78 | €2,78 | €2,74 | 875 |