Plastiques du Val de Loire SA ALPVL
EURONEXT · Fransa · Proses Endüstrileri
€1,83-0,10 (-%5,44)
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 | €1,83 | -%5,44 | €1,90 | €1,90 | €1,80 | 19,26K |
| 2026-09-30 | €1,93 | +%4,32 | €1,85 | €1,93 | €1,83 | 5,41K |
| 2026-09-29 | €1,85 | +%3,35 | €1,79 | €1,89 | €1,77 | 10,70K |
| 2026-09-28 | €1,79 | +%5,29 | €1,73 | €1,80 | €1,73 | 13,17K |
| 2026-09-25 | €1,70 | -%5,56 | €1,79 | €1,85 | €1,70 | 7,69K |
| 2026-09-24 | €1,80 | -%2,70 | €1,85 | €1,85 | €1,79 | 21,37K |
| 2026-09-23 | €1,85 | %0,00 | €1,95 | €1,95 | €1,80 | 9,72K |
| 2026-09-22 | €1,85 | -%3,90 | €1,95 | €1,95 | €1,85 | 12,50K |
| 2026-09-21 | €1,92 | -%3,27 | €1,95 | €2,03 | €1,90 | 14,84K |
| 2026-09-18 | €1,99 | %0,00 | €1,99 | €1,99 | €1,97 | 2,89K |
| 2026-09-17 | €1,99 | -%1,97 | €2,04 | €2,04 | €1,98 | 6,14K |
| 2026-09-16 | €2,03 | +%1,50 | €2,03 | €2,03 | €1,99 | 3,44K |
| 2026-09-15 | €2,00 | +%0,50 | €2,00 | €2,04 | €2,00 | 6,09K |
| 2026-09-14 | €1,99 | -%0,50 | €1,99 | €2,00 | €1,98 | 35,28K |
| 2026-09-11 | €2,00 | +%0,50 | €2,00 | €2,01 | €1,99 | 1,78K |
| 2026-09-10 | €1,99 | -%2,45 | €2,04 | €2,04 | €1,99 | 12,35K |
| 2026-09-09 | €2,04 | -%1,92 | €2,07 | €2,08 | €2,04 | 9,25K |
| 2026-09-08 | €2,08 | %0,00 | €2,09 | €2,11 | €2,08 | 3,88K |
| 2026-09-07 | €2,08 | -%1,42 | €2,08 | €2,10 | €2,08 | 6,07K |
| 2026-09-04 | €2,11 | +%1,93 | €2,09 | €2,11 | €2,07 | 5,39K |
| 2026-09-03 | €2,07 | %0,00 | €2,06 | €2,13 | €2,06 | 11,21K |
| 2026-09-02 | €2,07 | -%3,72 | €2,15 | €2,18 | €2,05 | 13,14K |
| 2026-09-01 | €2,15 | -%1,83 | €2,21 | €2,21 | €2,10 | 20,26K |
| 2026-08-31 | €2,19 | -%6,81 | €2,30 | €2,30 | €2,19 | 30,94K |
| 2026-08-28 | €2,35 | +%2,17 | €2,36 | €2,36 | €2,30 | 11,22K |
| 2026-08-27 | €2,30 | -%2,13 | €2,34 | €2,37 | €2,30 | 8,05K |
| 2026-08-26 | €2,35 | +%0,86 | €2,26 | €2,35 | €2,26 | 7,02K |
| 2026-08-25 | €2,33 | +%2,19 | €2,25 | €2,33 | €2,25 | 728 |
| 2026-08-24 | €2,28 | -%1,72 | €2,35 | €2,35 | €2,27 | 4,07K |
| 2026-08-21 | €2,32 | -%2,11 | €2,30 | €2,32 | €2,28 | 12,04K |
| 2026-08-20 | €2,37 | +%0,85 | €2,34 | €2,37 | €2,31 | 7,03K |
| 2026-08-19 | €2,35 | +%2,17 | €2,26 | €2,35 | €2,26 | 2,26K |
| 2026-08-18 | €2,30 | %0,00 | €2,26 | €2,35 | €2,26 | 2,92K |
| 2026-08-17 | €2,30 | +%2,68 | €2,24 | €2,34 | €2,24 | 7,58K |
| 2026-08-14 | €2,24 | -%1,32 | €2,27 | €2,29 | €2,23 | 1,73K |
| 2026-08-13 | €2,27 | +%3,18 | €2,26 | €2,30 | €2,22 | 3,67K |
| 2026-08-12 | €2,20 | -%3,93 | €2,29 | €2,30 | €2,20 | 19,39K |
| 2026-08-11 | €2,29 | +%0,44 | €2,35 | €2,35 | €2,28 | 2,08K |
| 2026-08-10 | €2,28 | -%2,98 | €2,36 | €2,38 | €2,28 | 6,22K |
| 2026-08-07 | €2,35 | %0,00 | €2,35 | €2,35 | €2,31 | 5,62K |
| 2026-08-06 | €2,35 | +%0,43 | €2,34 | €2,36 | €2,32 | 3,73K |
| 2026-08-05 | €2,34 | -%1,27 | €2,40 | €2,40 | €2,30 | 6,45K |
| 2026-08-04 | €2,37 | +%1,72 | €2,40 | €2,40 | €2,34 | 1,96K |
| 2026-08-03 | €2,33 | %0,00 | €2,35 | €2,35 | €2,30 | 6,40K |
| 2026-07-31 | €2,33 | +%3,10 | €2,27 | €2,34 | €2,27 | 1,38K |
| 2026-07-30 | €2,26 | -%1,74 | €2,30 | €2,38 | €2,25 | 23,89K |
| 2026-07-29 | €2,30 | -%5,35 | €2,42 | €2,42 | €2,28 | 12,79K |
| 2026-07-28 | €2,43 | -%3,95 | €2,46 | €2,48 | €2,35 | 15,38K |
| 2026-07-27 | €2,53 | +%1,61 | €2,49 | €2,53 | €2,49 | 244 |
| 2026-07-24 | €2,49 | -%0,40 | €2,46 | €2,49 | €2,45 | 3,92K |
| 2026-07-23 | €2,50 | -%1,96 | €2,55 | €2,55 | €2,50 | 5,21K |
| 2026-07-22 | €2,55 | -%1,54 | €2,51 | €2,56 | €2,51 | 2,24K |
| 2026-07-21 | €2,59 | -%2,26 | €2,59 | €2,60 | €2,50 | 5,64K |
| 2026-07-20 | €2,65 | -%0,38 | €2,65 | €2,66 | €2,50 | 13,46K |
| 2026-07-17 | €2,66 | +%3,91 | €2,60 | €2,69 | €2,60 | 3,88K |
| 2026-07-16 | €2,56 | -%4,12 | €2,68 | €2,75 | €2,55 | 21,33K |
| 2026-07-15 | €2,67 | +%1,14 | €2,64 | €2,67 | €2,55 | 5,00K |
| 2026-07-14 | €2,64 | %0,00 | €2,64 | €2,67 | €2,63 | 4,14K |
| 2026-07-13 | €2,64 | +%1,15 | €2,60 | €2,65 | €2,51 | 5,61K |
| 2026-07-10 | €2,61 | +%2,76 | €2,56 | €2,65 | €2,55 | 2,14K |
| 2026-07-09 | €2,54 | -%1,17 | €2,61 | €2,66 | €2,50 | 8,73K |
| 2026-07-08 | €2,57 | -%3,02 | €2,66 | €2,67 | €2,56 | 3,25K |
| 2026-07-07 | €2,65 | %0,00 | €2,65 | €2,67 | €2,60 | 7,17K |
| 2026-07-06 | €2,65 | -%3,28 | €2,70 | €2,70 | €2,60 | 5,53K |
| 2026-07-03 | €2,74 | +%16,60 | €2,39 | €2,74 | €2,30 | 44,03K |
| 2026-07-02 | €2,35 | +%0,86 | €2,33 | €2,39 | €2,29 | 2,87K |
| 2026-07-01 | €2,33 | +%2,64 | €2,27 | €2,33 | €2,26 | 4,07K |
| 2026-06-30 | €2,27 | -%4,22 | €2,35 | €2,35 | €2,26 | 4,98K |
| 2026-06-29 | €2,37 | +%2,60 | €2,31 | €2,38 | €2,26 | 9,09K |
| 2026-06-26 | €2,31 | +%3,59 | €2,30 | €2,38 | €2,30 | 5,84K |
| 2026-06-25 | €2,23 | -%8,98 | €2,45 | €2,45 | €2,22 | 12,21K |
| 2026-06-24 | €2,45 | -%2,00 | €2,49 | €2,49 | €2,40 | 1,96K |
| 2026-06-23 | €2,50 | +%1,63 | €2,47 | €2,50 | €2,40 | 4,26K |
| 2026-06-22 | €2,46 | -%2,38 | €2,50 | €2,52 | €2,46 | 2,74K |
| 2026-06-19 | €2,52 | -%5,97 | €2,65 | €2,65 | €2,50 | 6,87K |
| 2026-06-18 | €2,68 | +%7,20 | €2,65 | €2,70 | €2,55 | 13,21K |
| 2026-06-17 | €2,50 | -%5,30 | €2,63 | €2,65 | €2,50 | 9,25K |
| 2026-06-16 | €2,64 | +%5,60 | €2,55 | €2,65 | €2,46 | 16,64K |
| 2026-06-15 | €2,50 | +%11,11 | €2,35 | €2,55 | €2,35 | 15,96K |
| 2026-06-12 | €2,25 | -%4,66 | €2,30 | €2,34 | €2,25 | 10,76K |
| 2026-06-11 | €2,36 | -%4,07 | €2,44 | €2,49 | €2,29 | 14,14K |
| 2026-06-10 | €2,46 | -%0,40 | €2,46 | €2,49 | €2,44 | 10,49K |
| 2026-06-09 | €2,47 | -%1,20 | €2,50 | €2,50 | €2,47 | 4,47K |
| 2026-06-08 | €2,50 | -%1,57 | €2,54 | €2,54 | €2,50 | 3,08K |
| 2026-06-05 | €2,54 | -%0,78 | €2,56 | €2,61 | €2,54 | 9,73K |
| 2026-06-04 | €2,56 | -%0,39 | €2,60 | €2,61 | €2,55 | 3,96K |
| 2026-06-03 | €2,57 | +%0,78 | €2,55 | €2,59 | €2,54 | 5,72K |
| 2026-06-02 | €2,55 | +%1,59 | €2,52 | €2,55 | €2,52 | 4,43K |
| 2026-06-01 | €2,51 | %0,00 | €2,52 | €2,53 | €2,50 | 6,42K |
| 2026-05-29 | €2,51 | +%1,21 | €2,47 | €2,51 | €2,47 | 4,36K |