NSC Groupe SA ALNSC.PA
Paris
€58,00-1,00 (-%1,69)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €58,00 | -%1,69 | €58,00 | €58,00 | €58,00 | 15 |
| 2026-09-30 | €59,00 | -%5,60 | €59,00 | €59,00 | €59,00 | 14 |
| 2026-09-29 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-09-28 | €62,50 | +%5,93 | €62,50 | €62,50 | €62,50 | 151 |
| 2026-09-25 | €59,00 | -%4,84 | €59,00 | €59,00 | €59,00 | 84 |
| 2026-09-24 | €62,00 | %0,00 | €62,00 | €62,00 | €62,00 | 0 |
| 2026-09-23 | €62,00 | %0,00 | €62,00 | €62,00 | €62,00 | 0 |
| 2026-09-22 | €62,00 | %0,00 | €62,00 | €62,00 | €62,00 | 0 |
| 2026-09-21 | €62,00 | -%4,62 | €59,50 | €62,00 | €59,50 | 209 |
| 2026-09-18 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-17 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-16 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-15 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-14 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-11 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-10 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-09 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-08 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-07 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-04 | €65,00 | %0,00 | €65,00 | €65,00 | €65,00 | 0 |
| 2026-09-03 | €65,00 | +%6,56 | €65,00 | €65,00 | €65,00 | 10 |
| 2026-09-02 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-09-01 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-31 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-28 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-27 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-26 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-25 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-24 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-21 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-20 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-19 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-18 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-17 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 0 |
| 2026-08-14 | €61,00 | +%1,67 | €61,00 | €61,00 | €61,00 | 4 |
| 2026-08-13 | €60,00 | %0,00 | €60,00 | €60,00 | €60,00 | 0 |
| 2026-08-12 | €60,00 | +%1,69 | €65,00 | €65,00 | €60,00 | 22 |
| 2026-08-11 | €59,00 | %0,00 | €59,00 | €59,00 | €59,00 | 0 |
| 2026-08-10 | €59,00 | %0,00 | €59,00 | €59,00 | €59,00 | 0 |
| 2026-08-07 | €59,00 | %0,00 | €59,00 | €59,00 | €59,00 | 0 |
| 2026-08-06 | €59,00 | +%2,61 | €59,00 | €59,00 | €59,00 | 52 |
| 2026-08-05 | €57,50 | -%8,00 | €57,50 | €57,50 | €57,50 | 100 |
| 2026-08-04 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-08-03 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-31 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-30 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-29 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-28 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-27 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-24 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-23 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 20 |
| 2026-07-22 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-21 | €62,50 | -%0,79 | €62,50 | €62,50 | €62,50 | 22 |
| 2026-07-20 | €63,00 | %0,00 | €63,00 | €63,00 | €63,00 | 0 |
| 2026-07-17 | €63,00 | +%0,80 | €63,00 | €63,00 | €63,00 | 99 |
| 2026-07-16 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-15 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-14 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-13 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-10 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-09 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-08 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-07 | €62,50 | %0,00 | €62,50 | €62,50 | €62,50 | 0 |
| 2026-07-06 | €62,50 | +%3,31 | €62,50 | €62,50 | €62,50 | 80 |
| 2026-07-03 | €60,50 | %0,00 | €60,50 | €60,50 | €60,50 | 0 |
| 2026-07-02 | €60,50 | %0,00 | €60,50 | €60,50 | €60,50 | 0 |
| 2026-07-01 | €60,50 | -%3,20 | €60,50 | €60,50 | €60,50 | 12 |
| 2026-06-30 | €62,50 | -%6,02 | €65,50 | €65,50 | €62,50 | 15 |
| 2026-06-29 | €66,50 | %0,00 | €66,50 | €66,50 | €66,50 | 0 |
| 2026-06-26 | €66,50 | %0,00 | €66,50 | €66,50 | €66,50 | 0 |
| 2026-06-25 | €66,50 | %0,00 | €66,50 | €66,50 | €66,50 | 0 |
| 2026-06-24 | €66,50 | %0,00 | €66,50 | €66,50 | €66,50 | 0 |
| 2026-06-23 | €66,50 | %0,00 | €66,50 | €66,50 | €66,50 | 0 |
| 2026-06-22 | €66,50 | %0,00 | €66,50 | €66,50 | €66,50 | 0 |
| 2026-06-19 | €66,50 | %0,00 | €66,50 | €66,50 | €66,50 | 0 |
| 2026-06-18 | €66,50 | %0,00 | €66,50 | €66,50 | €66,50 | 0 |
| 2026-06-17 | €66,50 | %0,00 | €66,50 | €66,50 | €66,50 | 0 |
| 2026-06-16 | €66,50 | +%4,72 | €66,50 | €66,50 | €66,50 | 1 |
| 2026-06-15 | €63,50 | %0,00 | €63,50 | €63,50 | €63,50 | 0 |
| 2026-06-12 | €63,50 | %0,00 | €63,50 | €63,50 | €63,50 | 0 |
| 2026-06-11 | €63,50 | %0,00 | €63,50 | €63,50 | €63,50 | 0 |
| 2026-06-10 | €63,50 | %0,00 | €63,50 | €63,50 | €63,50 | 0 |
| 2026-06-09 | €63,50 | %0,00 | €63,50 | €63,50 | €63,50 | 20 |
| 2026-06-08 | €63,50 | %0,00 | €63,50 | €63,50 | €63,50 | 0 |
| 2026-06-05 | €63,50 | %0,00 | €63,50 | €63,50 | €63,50 | 0 |
| 2026-06-04 | €63,50 | %0,00 | €63,50 | €63,50 | €63,50 | 0 |
| 2026-06-03 | €63,50 | -%4,51 | €63,50 | €63,50 | €63,50 | 51 |
| 2026-06-02 | €66,50 | -%2,21 | €66,50 | €66,50 | €66,50 | 7 |
| 2026-06-01 | €68,00 | %0,00 | €68,00 | €68,00 | €68,00 | 0 |
| 2026-05-29 | €68,00 | %0,00 | €68,00 | €68,00 | €68,00 | 0 |