Poujoulat SA ALPJT
EURONEXT · Fransa · Üretici İmalatı
€5,54-0,06 (-%1,07)
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 | €5,60 | -%1,41 | €5,74 | €5,76 | €5,60 | 895 |
| 2026-09-29 | €5,68 | +%1,79 | €5,50 | €5,68 | €5,34 | 2,73K |
| 2026-09-28 | €5,58 | +%2,20 | €5,46 | €5,58 | €5,42 | 612 |
| 2026-09-25 | €5,46 | %0,00 | €5,46 | €5,46 | €5,22 | 2,11K |
| 2026-09-24 | €5,46 | -%1,09 | €5,52 | €5,52 | €5,32 | 563 |
| 2026-09-23 | €5,52 | -%1,78 | €5,62 | €5,68 | €5,50 | 2,56K |
| 2026-09-22 | €5,62 | +%0,36 | €5,62 | €5,68 | €5,62 | 1,09K |
| 2026-09-21 | €5,60 | -%6,35 | €5,90 | €5,90 | €5,60 | 2,08K |
| 2026-09-18 | €5,98 | %0,00 | €6,02 | €6,02 | €5,98 | 36 |
| 2026-09-17 | €5,98 | +%1,36 | €5,90 | €6,22 | €5,90 | 1,38K |
| 2026-09-16 | €5,90 | -%4,53 | €6,18 | €6,20 | €5,90 | 2,06K |
| 2026-09-15 | €6,18 | +%0,65 | €6,14 | €6,18 | €6,10 | 320 |
| 2026-09-14 | €6,14 | +%1,99 | €6,00 | €6,14 | €6,00 | 2,94K |
| 2026-09-11 | €6,02 | +%2,73 | €5,86 | €6,02 | €5,80 | 633 |
| 2026-09-10 | €5,86 | +%0,69 | €5,80 | €5,86 | €5,64 | 1,57K |
| 2026-09-09 | €5,82 | -%3,00 | €6,00 | €6,16 | €5,82 | 1,85K |
| 2026-09-08 | €6,00 | -%0,33 | €6,02 | €6,02 | €6,00 | 191 |
| 2026-09-07 | €6,02 | -%0,33 | €6,04 | €6,04 | €6,00 | 340 |
| 2026-09-04 | €6,04 | +%2,72 | €5,84 | €6,08 | €5,64 | 1,98K |
| 2026-09-03 | €5,88 | +%2,08 | €5,76 | €5,88 | €5,72 | 479 |
| 2026-09-02 | €5,76 | -%3,03 | €5,94 | €5,98 | €5,76 | 793 |
| 2026-09-01 | €5,94 | -%0,67 | €5,96 | €6,02 | €5,76 | 1,76K |
| 2026-08-31 | €5,98 | +%2,05 | €6,04 | €6,10 | €5,98 | 1,24K |
| 2026-08-28 | €5,86 | %0,00 | €5,86 | €5,94 | €5,84 | 1,95K |
| 2026-08-27 | €5,86 | +%0,69 | €5,86 | €5,90 | €5,86 | 633 |
| 2026-08-26 | €5,82 | -%3,96 | €6,06 | €6,06 | €5,82 | 1,32K |
| 2026-08-25 | €6,06 | +%0,33 | €6,00 | €6,12 | €6,00 | 1,64K |
| 2026-08-24 | €6,04 | -%1,95 | €6,16 | €6,16 | €6,04 | 520 |
| 2026-08-21 | €6,16 | +%1,99 | €6,00 | €6,50 | €5,68 | 1,93K |
| 2026-08-20 | €6,04 | +%2,03 | €5,86 | €6,28 | €5,82 | 2,59K |
| 2026-08-19 | €5,92 | -%6,62 | €6,30 | €6,42 | €5,92 | 2,61K |
| 2026-08-18 | €6,34 | -%0,31 | €6,36 | €6,38 | €6,20 | 7,17K |
| 2026-08-17 | €6,36 | -%1,85 | €6,40 | €6,52 | €6,36 | 371 |
| 2026-08-14 | €6,48 | +%0,93 | €6,42 | €6,58 | €6,30 | 1,61K |
| 2026-08-13 | €6,42 | -%1,23 | €6,46 | €6,50 | €6,18 | 1,92K |
| 2026-08-12 | €6,50 | -%0,61 | €6,50 | €6,58 | €6,46 | 306 |
| 2026-08-11 | €6,54 | -%2,10 | €6,66 | €6,72 | €6,54 | 650 |
| 2026-08-10 | €6,68 | +%4,37 | €6,40 | €6,80 | €6,36 | 2,12K |
| 2026-08-07 | €6,40 | -%1,84 | €6,54 | €6,76 | €6,14 | 6,75K |
| 2026-08-06 | €6,52 | +%6,89 | €6,20 | €6,54 | €6,08 | 10,72K |
| 2026-08-05 | €6,10 | +%5,17 | €5,80 | €6,18 | €5,80 | 4,02K |
| 2026-08-04 | €5,80 | -%0,34 | €5,90 | €5,90 | €5,66 | 1,46K |
| 2026-08-03 | €5,82 | +%5,05 | €5,58 | €5,82 | €5,58 | 301 |
| 2026-07-31 | €5,54 | -%5,14 | €5,56 | €5,70 | €5,52 | 3,14K |
| 2026-07-30 | €5,84 | +%0,69 | €5,82 | €5,84 | €5,58 | 4,15K |
| 2026-07-29 | €5,80 | +%3,94 | €5,58 | €6,08 | €5,58 | 7,57K |
| 2026-07-28 | €5,58 | +%1,09 | €5,50 | €5,58 | €5,38 | 13,22K |
| 2026-07-27 | €5,52 | -%2,82 | €5,72 | €5,72 | €5,50 | 6,94K |
| 2026-07-24 | €5,68 | +%1,43 | €5,60 | €5,72 | €5,60 | 1,08K |
| 2026-07-23 | €5,60 | %0,00 | €5,60 | €5,60 | €5,60 | 1,89K |
| 2026-07-22 | €5,60 | -%3,11 | €5,72 | €5,78 | €5,48 | 5,92K |
| 2026-07-21 | €5,78 | +%9,06 | €5,46 | €5,86 | €5,40 | 16,23K |
| 2026-07-20 | €5,30 | -%1,12 | €5,36 | €5,44 | €5,30 | 16,82K |
| 2026-07-17 | €5,36 | -%1,83 | €5,40 | €5,48 | €5,36 | 3,30K |
| 2026-07-16 | €5,46 | +%3,02 | €5,34 | €5,56 | €5,34 | 4,79K |
| 2026-07-15 | €5,30 | -%1,85 | €5,40 | €5,62 | €5,20 | 55,29K |
| 2026-07-14 | €5,40 | %0,00 | €5,40 | €5,42 | €5,36 | 2,10K |
| 2026-07-13 | €5,40 | %0,00 | €5,52 | €5,52 | €5,40 | 3,67K |
| 2026-07-10 | €5,40 | +%0,37 | €5,38 | €5,44 | €5,30 | 75,75K |
| 2026-07-09 | €5,38 | +%0,37 | €5,30 | €5,38 | €5,30 | 2,44K |
| 2026-07-08 | €5,36 | -%0,74 | €5,38 | €5,44 | €5,32 | 1,18K |
| 2026-07-07 | €5,40 | -%0,74 | €5,48 | €5,48 | €5,36 | 1,36K |
| 2026-07-06 | €5,44 | %0,00 | €5,40 | €5,48 | €5,40 | 2,89K |
| 2026-07-03 | €5,44 | +%0,37 | €5,48 | €5,48 | €5,42 | 1,33K |
| 2026-07-02 | €5,42 | -%0,73 | €5,48 | €5,48 | €5,30 | 3,11K |
| 2026-07-01 | €5,46 | -%0,36 | €5,48 | €5,48 | €5,30 | 2,18K |
| 2026-06-30 | €5,48 | +%0,37 | €5,48 | €5,50 | €5,40 | 6,02K |
| 2026-06-29 | €5,46 | -%2,50 | €5,60 | €5,60 | €5,40 | 3,51K |
| 2026-06-26 | €5,60 | -%3,11 | €5,62 | €5,68 | €5,46 | 6,12K |
| 2026-06-25 | €5,78 | -%3,67 | €6,00 | €6,04 | €5,78 | 1,91K |
| 2026-06-24 | €6,00 | +%1,69 | €5,90 | €6,00 | €5,86 | 1,79K |
| 2026-06-23 | €5,90 | +%1,72 | €5,96 | €5,96 | €5,88 | 1,81K |
| 2026-06-22 | €5,80 | -%7,94 | €6,30 | €6,30 | €5,76 | 5,70K |
| 2026-06-19 | €6,30 | %0,00 | €6,30 | €6,40 | €6,26 | 2,53K |
| 2026-06-18 | €6,30 | -%0,94 | €6,36 | €6,48 | €6,30 | 95,72K |
| 2026-06-17 | €6,36 | -%6,19 | €6,78 | €6,78 | €6,34 | 18,77K |
| 2026-06-16 | €6,78 | +%0,30 | €6,80 | €6,80 | €6,46 | 1,43K |
| 2026-06-15 | €6,76 | -%0,29 | €6,78 | €6,82 | €6,70 | 1,81K |
| 2026-06-12 | €6,78 | -%0,59 | €6,82 | €7,10 | €6,78 | 2,73K |
| 2026-06-11 | €6,82 | +%1,49 | €6,80 | €6,90 | €6,80 | 498 |
| 2026-06-10 | €6,72 | -%1,75 | €6,84 | €6,84 | €6,72 | 1,42K |
| 2026-06-09 | €6,84 | +%2,09 | €6,74 | €6,90 | €6,62 | 1,01K |
| 2026-06-08 | €6,70 | -%0,59 | €6,78 | €6,78 | €6,70 | 280 |
| 2026-06-05 | €6,74 | +%2,74 | €6,50 | €6,76 | €6,36 | 7,32K |
| 2026-06-04 | €6,56 | -%1,80 | €6,70 | €6,70 | €6,48 | 5,22K |
| 2026-06-03 | €6,68 | -%3,19 | €6,86 | €6,86 | €6,68 | 4,91K |
| 2026-06-02 | €6,90 | +%0,29 | €6,88 | €6,94 | €6,86 | 1,91K |
| 2026-06-01 | €6,88 | -%0,86 | €6,94 | €6,94 | €6,86 | 1,35K |
| 2026-05-29 | €6,94 | -%0,86 | €7,00 | €7,00 | €6,84 | 839 |
| 2026-05-28 | €7,00 | +%1,74 | €6,94 | €7,06 | €6,92 | 1,22K |