Rising Stone SA ALRIS
EURONEXT · Fransa · Finans
€40,40-0,20 (-%0,49)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | €40,80 | -%1,92 | €40,80 | €40,80 | €40,80 | 33 |
| 2026-09-30 | €41,60 | +%3,23 | €40,10 | €41,80 | €40,10 | 2,32K |
| 2026-09-29 | €40,30 | +%2,28 | €40,00 | €41,90 | €39,20 | 5,76K |
| 2026-09-28 | €39,40 | -%1,13 | €40,00 | €40,25 | €39,20 | 6,01K |
| 2026-09-25 | €39,85 | -%0,87 | €40,50 | €40,55 | €39,20 | 2,93K |
| 2026-09-24 | €40,20 | +%1,26 | €40,00 | €42,95 | €39,80 | 10,45K |
| 2026-09-23 | €39,70 | -%3,64 | €41,00 | €41,25 | €38,00 | 5,12K |
| 2026-09-22 | €41,20 | -%2,60 | €42,45 | €42,45 | €40,60 | 1,25K |
| 2026-09-21 | €42,30 | -%0,47 | €42,90 | €43,10 | €42,00 | 2,69K |
| 2026-09-18 | €42,50 | -%0,47 | €42,70 | €42,70 | €42,50 | 653 |
| 2026-09-17 | €42,70 | +%0,71 | €43,00 | €43,10 | €42,50 | 2,04K |
| 2026-09-16 | €42,40 | -%1,40 | €42,70 | €42,90 | €42,35 | 1,39K |
| 2026-09-15 | €43,00 | -%0,69 | €43,50 | €43,50 | €43,00 | 938 |
| 2026-09-14 | €43,30 | -%0,46 | €43,45 | €43,45 | €43,30 | 994 |
| 2026-09-11 | €43,50 | -%2,14 | €44,50 | €44,50 | €43,50 | 1,79K |
| 2026-09-10 | €44,45 | -%1,22 | €44,60 | €44,60 | €44,00 | 1,40K |
| 2026-09-09 | €45,00 | -%0,99 | €45,40 | €45,40 | €44,70 | 2,19K |
| 2026-09-08 | €45,45 | -%0,33 | €45,60 | €45,60 | €45,40 | 1,64K |
| 2026-09-07 | €45,60 | -%0,44 | €45,90 | €45,90 | €45,00 | 1,57K |
| 2026-09-04 | €45,80 | -%0,22 | €45,90 | €46,10 | €45,70 | 1,09K |
| 2026-09-03 | €45,90 | -%1,71 | €46,60 | €46,60 | €45,80 | 927 |
| 2026-09-02 | €46,70 | -%0,43 | €46,50 | €47,00 | €45,60 | 1,44K |
| 2026-09-01 | €46,90 | -%2,29 | €47,95 | €48,15 | €46,85 | 2,03K |
| 2026-08-31 | €48,00 | -%0,31 | €49,00 | €49,00 | €47,90 | 1,58K |
| 2026-08-28 | €48,15 | +%0,10 | €48,30 | €49,00 | €48,15 | 1,30K |
| 2026-08-27 | €48,10 | -%2,04 | €48,90 | €49,30 | €48,10 | 925 |
| 2026-08-26 | €49,10 | +%0,41 | €49,00 | €49,10 | €48,70 | 399 |
| 2026-08-25 | €48,90 | -%0,51 | €49,15 | €49,60 | €48,90 | 1,38K |
| 2026-08-24 | €49,15 | -%0,71 | €49,70 | €49,70 | €49,15 | 1,00K |
| 2026-08-21 | €49,50 | -%0,30 | €49,70 | €49,70 | €49,50 | 1,90K |
| 2026-08-20 | €49,65 | -%1,68 | €50,80 | €50,80 | €49,65 | 2,44K |
| 2026-08-19 | €50,50 | %0,00 | €50,20 | €50,70 | €49,80 | 758 |
| 2026-08-18 | €50,50 | -%0,39 | €50,80 | €50,80 | €50,30 | 673 |
| 2026-08-17 | €50,70 | %0,00 | €50,70 | €50,80 | €50,40 | 1,83K |
| 2026-08-14 | €50,70 | -%0,20 | €50,80 | €50,80 | €50,50 | 1,22K |
| 2026-08-13 | €50,80 | %0,00 | €50,90 | €50,90 | €50,60 | 241 |
| 2026-08-12 | €50,80 | +%0,59 | €50,40 | €50,80 | €50,40 | 2,17K |
| 2026-08-11 | €50,50 | +%1,00 | €50,30 | €50,80 | €50,30 | 604 |
| 2026-08-10 | €50,00 | +%0,20 | €49,90 | €50,80 | €49,90 | 6,16K |
| 2026-08-07 | €49,90 | -%0,20 | €50,00 | €50,10 | €49,80 | 583 |
| 2026-08-06 | €50,00 | -%0,20 | €49,85 | €50,10 | €49,85 | 660 |
| 2026-08-05 | €50,10 | +%1,01 | €49,55 | €50,10 | €49,50 | 1,59K |
| 2026-08-04 | €49,60 | -%0,80 | €50,00 | €50,00 | €49,60 | 1,77K |
| 2026-08-03 | €50,00 | %0,00 | €49,85 | €50,10 | €49,85 | 852 |
| 2026-07-31 | €50,00 | +%0,20 | €50,00 | €50,10 | €49,80 | 1,03K |
| 2026-07-30 | €49,90 | +%0,20 | €49,60 | €50,00 | €49,60 | 148 |
| 2026-07-29 | €49,80 | -%0,40 | €49,80 | €50,10 | €49,70 | 941 |
| 2026-07-28 | €50,00 | +%0,40 | €49,50 | €50,00 | €49,50 | 415 |
| 2026-07-27 | €49,80 | -%0,40 | €50,00 | €50,20 | €49,80 | 448 |
| 2026-07-24 | €50,00 | +%0,50 | €49,75 | €50,20 | €49,70 | 2,30K |
| 2026-07-23 | €49,75 | -%0,30 | €50,20 | €50,20 | €49,05 | 535 |
| 2026-07-22 | €49,90 | %0,00 | €49,90 | €50,00 | €49,90 | 1,15K |
| 2026-07-21 | €49,90 | +%4,39 | €48,65 | €49,90 | €48,60 | 432 |
| 2026-07-20 | €47,80 | -%4,02 | €50,00 | €50,00 | €47,10 | 2,43K |
| 2026-07-17 | €49,80 | +%1,01 | €50,00 | €50,10 | €49,30 | 2,05K |
| 2026-07-16 | €49,30 | -%0,70 | €50,00 | €50,00 | €49,05 | 658 |
| 2026-07-15 | €49,65 | -%0,70 | €50,30 | €50,30 | €49,00 | 819 |
| 2026-07-14 | €50,00 | %0,00 | €50,40 | €50,40 | €50,00 | 329 |
| 2026-07-13 | €50,00 | -%0,99 | €50,10 | €50,30 | €50,00 | 532 |
| 2026-07-10 | €50,50 | +%1,00 | €50,10 | €50,80 | €49,80 | 716 |
| 2026-07-09 | €50,00 | %0,00 | €49,60 | €50,30 | €49,60 | 316 |
| 2026-07-08 | €50,00 | -%3,85 | €51,00 | €51,60 | €49,90 | 1,72K |
| 2026-07-07 | €52,00 | -%0,19 | €53,20 | €53,20 | €52,00 | 1,75K |
| 2026-07-06 | €52,10 | +%8,77 | €48,50 | €53,00 | €48,50 | 3,84K |
| 2026-07-03 | €47,90 | -%0,21 | €48,00 | €48,00 | €47,90 | 544 |
| 2026-07-02 | €48,00 | %0,00 | €48,20 | €48,40 | €48,00 | 1,76K |
| 2026-07-01 | €48,00 | %0,00 | €48,00 | €48,50 | €47,60 | 791 |
| 2026-06-30 | €48,00 | +%0,63 | €48,00 | €48,50 | €47,75 | 1,23K |
| 2026-06-29 | €47,70 | +%1,49 | €47,10 | €48,85 | €47,10 | 1,62K |
| 2026-06-26 | €47,00 | -%1,05 | €47,50 | €47,50 | €46,80 | 1,07K |
| 2026-06-25 | €47,50 | +%0,64 | €47,10 | €47,80 | €47,00 | 2,40K |
| 2026-06-24 | €47,20 | -%2,88 | €48,40 | €48,40 | €47,10 | 653 |
| 2026-06-23 | €48,60 | +%0,31 | €48,25 | €48,60 | €47,85 | 1,16K |
| 2026-06-22 | €48,45 | -%0,92 | €48,70 | €48,90 | €48,05 | 804 |
| 2026-06-19 | €48,90 | -%0,20 | €49,00 | €49,20 | €48,30 | 2,33K |
| 2026-06-18 | €49,00 | +%0,31 | €49,00 | €49,10 | €48,60 | 3,35K |
| 2026-06-17 | €48,85 | +%2,20 | €48,00 | €49,40 | €48,00 | 482 |
| 2026-06-16 | €47,80 | -%1,04 | €48,30 | €48,95 | €47,80 | 1,29K |
| 2026-06-15 | €48,30 | +%3,32 | €47,00 | €48,30 | €47,00 | 846 |
| 2026-06-12 | €46,75 | +%1,85 | €45,90 | €47,50 | €45,70 | 1,40K |
| 2026-06-11 | €45,90 | +%0,33 | €45,95 | €45,95 | €45,55 | 1,09K |
| 2026-06-10 | €45,75 | +%1,67 | €45,00 | €47,20 | €45,00 | 806 |
| 2026-06-09 | €45,00 | -%1,21 | €45,70 | €45,70 | €44,75 | 3,31K |
| 2026-06-08 | €45,55 | -%0,98 | €46,00 | €46,20 | €45,55 | 1,47K |
| 2026-06-05 | €46,00 | -%2,23 | €47,20 | €47,90 | €46,00 | 3,18K |
| 2026-06-04 | €47,05 | -%1,57 | €47,80 | €48,00 | €47,05 | 1,55K |
| 2026-06-03 | €47,80 | -%1,65 | €48,40 | €48,60 | €47,15 | 2,38K |
| 2026-06-02 | €48,60 | -%0,82 | €48,90 | €48,90 | €48,30 | 1,05K |
| 2026-06-01 | €49,00 | +%0,20 | €49,20 | €49,20 | €48,90 | 811 |
| 2026-05-29 | €48,90 | -%0,20 | €49,00 | €49,30 | €48,80 | 264 |