Moulinvest SA ALMOU
EURONEXT · Fransa · Enerji Dışı Mineraller
€22,30-0,20 (-%0,89)
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 | €22,50 | -%1,32 | €22,70 | €22,70 | €21,90 | 184 |
| 2026-09-29 | €22,80 | +%1,33 | €22,40 | €22,80 | €22,40 | 114 |
| 2026-09-28 | €22,50 | -%0,44 | €21,80 | €22,50 | €21,80 | 203 |
| 2026-09-25 | €22,60 | +%1,35 | €22,20 | €22,60 | €21,50 | 682 |
| 2026-09-24 | €22,30 | +%2,76 | €21,60 | €22,30 | €21,50 | 672 |
| 2026-09-23 | €21,70 | %0,00 | €21,60 | €21,70 | €21,00 | 834 |
| 2026-09-22 | €21,70 | -%0,46 | €21,80 | €21,80 | €21,50 | 575 |
| 2026-09-21 | €21,80 | -%0,91 | €21,70 | €21,80 | €21,70 | 141 |
| 2026-09-18 | €22,00 | -%0,90 | €22,10 | €22,20 | €21,90 | 215 |
| 2026-09-17 | €22,20 | %0,00 | €22,00 | €22,20 | €22,00 | 114 |
| 2026-09-16 | €22,20 | %0,00 | €22,00 | €22,20 | €22,00 | 403 |
| 2026-09-15 | €22,20 | -%1,33 | €22,30 | €22,30 | €21,80 | 660 |
| 2026-09-14 | €22,50 | %0,00 | €22,50 | €22,60 | €21,60 | 1,36K |
| 2026-09-11 | €22,50 | %0,00 | €21,90 | €22,50 | €21,90 | 111 |
| 2026-09-10 | €22,50 | %0,00 | €22,30 | €22,60 | €21,80 | 702 |
| 2026-09-09 | €22,50 | +%0,45 | €22,00 | €22,50 | €21,70 | 206 |
| 2026-09-08 | €22,40 | +%0,90 | €22,20 | €22,40 | €22,00 | 152 |
| 2026-09-07 | €22,20 | %0,00 | €22,20 | €22,80 | €21,70 | 564 |
| 2026-09-04 | €22,20 | -%3,06 | €22,80 | €22,90 | €21,80 | 260 |
| 2026-09-03 | €22,90 | -%1,29 | €23,00 | €23,00 | €22,20 | 122 |
| 2026-09-02 | €23,20 | +%3,11 | €22,30 | €23,20 | €21,70 | 894 |
| 2026-09-01 | €22,50 | -%0,88 | €22,50 | €22,50 | €21,60 | 586 |
| 2026-08-31 | €22,70 | -%1,73 | €22,80 | €22,80 | €21,70 | 816 |
| 2026-08-28 | €23,10 | +%1,76 | €22,90 | €23,10 | €21,60 | 556 |
| 2026-08-27 | €22,70 | -%1,73 | €22,50 | €23,10 | €22,40 | 199 |
| 2026-08-26 | €23,10 | +%0,43 | €23,00 | €23,10 | €22,50 | 175 |
| 2026-08-25 | €23,00 | %0,00 | €22,70 | €23,10 | €22,60 | 283 |
| 2026-08-24 | €23,00 | -%0,43 | €23,20 | €23,20 | €22,70 | 480 |
| 2026-08-21 | €23,10 | -%0,43 | €23,10 | €23,10 | €22,80 | 153 |
| 2026-08-20 | €23,20 | %0,00 | €23,10 | €23,20 | €23,00 | 46 |
| 2026-08-19 | €23,20 | -%0,85 | €23,00 | €23,20 | €22,70 | 375 |
| 2026-08-18 | €23,40 | +%4,00 | €22,90 | €23,50 | €22,00 | 1,08K |
| 2026-08-17 | €22,50 | +%0,45 | €22,40 | €22,50 | €22,40 | 206 |
| 2026-08-14 | €22,40 | +%2,28 | €21,90 | €22,40 | €21,90 | 895 |
| 2026-08-13 | €21,90 | +%0,92 | €21,60 | €21,90 | €21,50 | 208 |
| 2026-08-12 | €21,70 | -%0,46 | €21,20 | €21,80 | €21,20 | 115 |
| 2026-08-11 | €21,80 | +%1,87 | €21,40 | €21,80 | €21,20 | 199 |
| 2026-08-10 | €21,40 | %0,00 | €21,50 | €21,50 | €20,90 | 422 |
| 2026-08-07 | €21,40 | +%1,42 | €21,30 | €21,40 | €21,00 | 227 |
| 2026-08-06 | €21,10 | -%1,86 | €21,50 | €21,60 | €21,00 | 1,14K |
| 2026-08-05 | €21,50 | +%0,47 | €21,30 | €21,50 | €21,30 | 438 |
| 2026-08-04 | €21,40 | %0,00 | €21,30 | €21,40 | €20,90 | 215 |
| 2026-08-03 | €21,40 | %0,00 | €21,50 | €21,50 | €21,30 | 340 |
| 2026-07-31 | €21,40 | %0,00 | €21,30 | €21,40 | €21,30 | 166 |
| 2026-07-30 | €21,40 | +%0,47 | €21,30 | €21,40 | €20,70 | 2,86K |
| 2026-07-29 | €21,30 | %0,00 | €21,10 | €21,40 | €20,50 | 1,04K |
| 2026-07-28 | €21,30 | +%1,43 | €20,30 | €21,30 | €20,30 | 519 |
| 2026-07-27 | €21,00 | -%2,33 | €21,50 | €21,90 | €20,10 | 2,03K |
| 2026-07-24 | €21,50 | %0,00 | €21,50 | €21,50 | €21,50 | 33 |
| 2026-07-23 | €21,50 | +%0,47 | €21,40 | €21,50 | €20,50 | 1,47K |
| 2026-07-22 | €21,40 | -%0,47 | €21,00 | €22,00 | €20,80 | 2,17K |
| 2026-07-21 | €21,50 | -%0,92 | €21,30 | €21,70 | €20,90 | 1,55K |
| 2026-07-20 | €21,70 | -%4,41 | €23,00 | €23,00 | €20,70 | 4,34K |
| 2026-07-17 | €22,70 | -%2,99 | €23,40 | €23,40 | €22,50 | 1,40K |
| 2026-07-16 | €23,40 | +%1,30 | €23,10 | €23,50 | €22,90 | 452 |
| 2026-07-15 | €23,10 | -%1,70 | €23,40 | €23,40 | €23,10 | 23 |
| 2026-07-14 | €23,50 | %0,00 | €23,50 | €23,50 | €23,50 | 41 |
| 2026-07-13 | €23,50 | %0,00 | €23,40 | €23,50 | €23,10 | 61 |
| 2026-07-10 | €23,50 | +%0,43 | €23,40 | €23,50 | €23,40 | 77 |
| 2026-07-09 | €23,40 | -%0,43 | €23,40 | €23,40 | €23,00 | 331 |
| 2026-07-08 | €23,50 | +%1,29 | €23,40 | €23,50 | €22,60 | 430 |
| 2026-07-07 | €23,20 | -%0,85 | €23,00 | €23,30 | €22,90 | 63 |
| 2026-07-06 | €23,40 | -%0,43 | €23,00 | €23,40 | €23,00 | 171 |
| 2026-07-03 | €23,50 | %0,00 | €23,40 | €23,50 | €23,30 | 126 |
| 2026-07-02 | €23,50 | -%0,42 | €23,40 | €23,50 | €23,00 | 186 |
| 2026-07-01 | €23,60 | +%0,43 | €23,40 | €23,60 | €23,40 | 76 |
| 2026-06-30 | €23,50 | -%0,42 | €23,50 | €23,50 | €23,50 | 36 |
| 2026-06-29 | €23,60 | +%0,85 | €23,40 | €23,60 | €23,10 | 313 |
| 2026-06-26 | €23,40 | -%0,85 | €23,50 | €23,50 | €23,40 | 30 |
| 2026-06-25 | €23,60 | +%0,43 | €23,50 | €23,60 | €23,50 | 51 |
| 2026-06-24 | €23,50 | -%0,84 | €23,10 | €23,60 | €23,10 | 335 |
| 2026-06-23 | €23,70 | %0,00 | €23,60 | €23,70 | €23,10 | 119 |
| 2026-06-22 | €23,70 | -%1,25 | €23,90 | €23,90 | €23,00 | 432 |
| 2026-06-19 | €24,00 | %0,00 | €23,80 | €24,00 | €23,50 | 615 |
| 2026-06-18 | €24,00 | -%1,64 | €24,30 | €24,30 | €22,90 | 1,23K |
| 2026-06-17 | €24,40 | -%0,81 | €24,00 | €24,40 | €23,80 | 383 |
| 2026-06-16 | €24,60 | %0,00 | €24,50 | €25,00 | €23,90 | 1,45K |
| 2026-06-15 | €24,60 | +%0,82 | €24,10 | €24,60 | €24,10 | 1,09K |
| 2026-06-12 | €24,40 | +%0,83 | €23,80 | €24,40 | €23,80 | 954 |
| 2026-06-11 | €24,20 | -%0,82 | €24,40 | €24,40 | €23,70 | 1,36K |
| 2026-06-10 | €24,40 | +%6,09 | €22,90 | €24,40 | €22,70 | 4,70K |
| 2026-06-09 | €23,00 | -%0,86 | €23,20 | €23,20 | €22,60 | 584 |
| 2026-06-08 | €23,20 | +%0,43 | €22,70 | €23,20 | €22,50 | 1,26K |
| 2026-06-05 | €23,10 | -%0,43 | €22,60 | €23,10 | €22,60 | 15 |
| 2026-06-04 | €23,20 | +%0,43 | €22,60 | €23,20 | €22,60 | 291 |
| 2026-06-03 | €23,10 | -%0,43 | €23,00 | €23,10 | €22,40 | 479 |
| 2026-06-02 | €23,20 | -%0,43 | €23,20 | €23,30 | €22,30 | 1,22K |
| 2026-06-01 | €23,30 | %0,00 | €23,30 | €23,30 | €22,80 | 664 |
| 2026-05-29 | €23,30 | %0,00 | €22,80 | €23,30 | €22,60 | 857 |
| 2026-05-28 | €23,30 | +%0,43 | €22,70 | €23,30 | €22,70 | 359 |