Altarea SCA ALTA
EURONEXT · Fransa · Finans
€76,90-4,20 (-%5,18)
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 | €76,90 | -%5,18 | €80,30 | €80,30 | €76,80 | 16,44K |
| 2026-09-30 | €81,10 | -%1,58 | €82,40 | €82,90 | €80,60 | 10,85K |
| 2026-09-29 | €82,40 | -%0,48 | €82,60 | €83,60 | €82,20 | 6,13K |
| 2026-09-28 | €82,80 | +%0,12 | €83,00 | €83,70 | €82,70 | 6,36K |
| 2026-09-25 | €82,70 | -%1,31 | €85,50 | €85,50 | €82,30 | 10,41K |
| 2026-09-24 | €83,80 | -%0,48 | €83,80 | €85,10 | €83,80 | 12,05K |
| 2026-09-23 | €84,20 | -%0,82 | €85,00 | €85,50 | €83,70 | 10,15K |
| 2026-09-22 | €84,90 | +%0,24 | €84,70 | €86,00 | €84,20 | 16,85K |
| 2026-09-21 | €84,70 | -%0,70 | €85,20 | €85,60 | €83,30 | 10,25K |
| 2026-09-18 | €85,30 | -%0,70 | €85,50 | €85,50 | €84,40 | 57,31K |
| 2026-09-17 | €85,90 | %0,00 | €86,20 | €86,30 | €85,20 | 11,46K |
| 2026-09-16 | €85,90 | +%1,42 | €84,70 | €86,50 | €84,70 | 6,20K |
| 2026-09-15 | €84,70 | -%0,24 | €85,00 | €85,00 | €83,90 | 8,08K |
| 2026-09-14 | €84,90 | +%0,47 | €84,20 | €85,20 | €84,10 | 9,45K |
| 2026-09-11 | €84,50 | +%0,96 | €84,00 | €85,60 | €83,50 | 10,55K |
| 2026-09-10 | €83,70 | -%1,76 | €85,30 | €85,70 | €83,60 | 8,88K |
| 2026-09-09 | €85,20 | -%3,18 | €88,00 | €88,00 | €84,80 | 9,02K |
| 2026-09-08 | €88,00 | -%0,79 | €88,30 | €88,30 | €86,50 | 10,11K |
| 2026-09-07 | €88,70 | -%2,53 | €90,80 | €90,80 | €88,60 | 12,30K |
| 2026-09-04 | €91,00 | -%0,44 | €91,50 | €91,60 | €90,70 | 46,43K |
| 2026-09-03 | €91,40 | -%1,08 | €92,50 | €93,75 | €91,40 | 8,72K |
| 2026-09-02 | €92,40 | +%0,43 | €91,60 | €92,80 | €91,60 | 8,46K |
| 2026-09-01 | €92,00 | -%2,02 | €93,30 | €93,70 | €91,60 | 10,90K |
| 2026-08-31 | €93,90 | -%2,69 | €96,30 | €96,30 | €93,90 | 11,18K |
| 2026-08-28 | €96,50 | +%0,73 | €96,00 | €96,90 | €95,90 | 6,82K |
| 2026-08-27 | €95,80 | -%2,24 | €97,70 | €97,70 | €95,20 | 5,97K |
| 2026-08-26 | €98,00 | -%1,11 | €99,40 | €99,40 | €97,60 | 5,06K |
| 2026-08-25 | €99,10 | +%0,51 | €98,80 | €99,40 | €98,30 | 6,17K |
| 2026-08-24 | €98,60 | -%1,99 | €100,20 | €100,40 | €98,30 | 6,88K |
| 2026-08-21 | €100,60 | +%2,24 | €99,00 | €100,80 | €98,60 | 14,45K |
| 2026-08-20 | €98,40 | -%0,20 | €98,60 | €99,10 | €98,20 | 4,02K |
| 2026-08-19 | €98,60 | %0,00 | €98,40 | €99,60 | €97,90 | 9,46K |
| 2026-08-18 | €98,60 | -%0,40 | €99,20 | €99,20 | €98,20 | 4,12K |
| 2026-08-17 | €99,00 | -%0,60 | €99,40 | €99,50 | €98,60 | 5,36K |
| 2026-08-14 | €99,60 | +%0,81 | €98,80 | €100,00 | €98,50 | 4,61K |
| 2026-08-13 | €98,80 | -%0,30 | €99,30 | €99,90 | €98,80 | 3,29K |
| 2026-08-12 | €99,10 | +%0,30 | €98,90 | €100,00 | €98,80 | 4,11K |
| 2026-08-11 | €98,80 | -%0,60 | €100,00 | €100,20 | €98,40 | 5,73K |
| 2026-08-10 | €99,40 | -%1,00 | €100,40 | €101,60 | €99,40 | 7,08K |
| 2026-08-07 | €100,40 | -%0,20 | €100,20 | €101,40 | €99,70 | 4,16K |
| 2026-08-06 | €100,60 | +%0,60 | €100,00 | €101,60 | €100,00 | 4,58K |
| 2026-08-05 | €100,00 | -%0,99 | €102,00 | €102,00 | €99,90 | 2,98K |
| 2026-08-04 | €101,00 | +%0,20 | €100,80 | €102,00 | €100,80 | 6,53K |
| 2026-08-03 | €100,80 | %0,00 | €101,60 | €102,80 | €100,60 | 7,88K |
| 2026-07-31 | €100,80 | -%0,98 | €100,60 | €102,60 | €100,00 | 9,37K |
| 2026-07-30 | €101,80 | +%4,52 | €98,30 | €103,00 | €98,20 | 7,80K |
| 2026-07-29 | €97,40 | -%0,81 | €98,20 | €98,20 | €97,00 | 1,75K |
| 2026-07-28 | €98,20 | +%0,31 | €97,90 | €99,00 | €97,60 | 3,92K |
| 2026-07-27 | €97,90 | -%0,31 | €99,00 | €99,20 | €97,60 | 5,23K |
| 2026-07-24 | €98,20 | +%1,03 | €97,20 | €99,00 | €97,00 | 10,56K |
| 2026-07-23 | €97,20 | -%0,51 | €97,70 | €98,70 | €96,80 | 4,03K |
| 2026-07-22 | €97,70 | +%0,31 | €97,40 | €99,30 | €96,80 | 7,21K |
| 2026-07-21 | €97,40 | +%0,31 | €97,30 | €97,70 | €96,50 | 5,03K |
| 2026-07-20 | €97,10 | +%0,21 | €96,70 | €98,20 | €96,30 | 7,31K |
| 2026-07-17 | €96,90 | -%0,51 | €97,00 | €98,20 | €96,80 | 6,39K |
| 2026-07-16 | €97,40 | +%0,52 | €96,70 | €97,40 | €96,30 | 6,77K |
| 2026-07-15 | €96,90 | +%0,10 | €96,60 | €97,30 | €95,50 | 3,37K |
| 2026-07-14 | €96,80 | +%0,62 | €95,80 | €96,90 | €95,10 | 6,74K |
| 2026-07-13 | €96,20 | -%0,72 | €96,80 | €96,80 | €95,70 | 5,41K |
| 2026-07-10 | €96,90 | +%0,73 | €97,30 | €98,60 | €96,60 | 15,92K |
| 2026-07-09 | €96,20 | +%2,12 | €94,30 | €96,50 | €94,30 | 6,62K |
| 2026-07-08 | €94,20 | -%3,38 | €96,50 | €96,50 | €94,00 | 9,14K |
| 2026-07-07 | €97,50 | -%1,32 | €99,50 | €99,90 | €97,50 | 6,36K |
| 2026-07-06 | €98,80 | -%0,20 | €99,00 | €99,70 | €98,20 | 6,04K |
| 2026-07-03 | €99,00 | +%0,71 | €98,60 | €99,70 | €98,60 | 5,74K |
| 2026-07-02 | €98,30 | +%1,65 | €96,60 | €98,90 | €96,60 | 7,58K |
| 2026-07-01 | €96,70 | -%1,02 | €97,70 | €97,70 | €95,80 | 9,75K |
| 2026-06-30 | €97,70 | -%1,01 | €98,80 | €99,30 | €97,00 | 9,00K |
| 2026-06-29 | €98,70 | -%0,70 | €99,50 | €99,70 | €98,50 | 6,81K |
| 2026-06-26 | €99,40 | +%1,64 | €98,80 | €100,20 | €97,80 | 8,00K |
| 2026-06-25 | €97,80 | -%0,71 | €99,00 | €99,00 | €97,80 | 7,06K |
| 2026-06-24 | €98,50 | +%1,55 | €97,00 | €98,80 | €96,70 | 9,08K |
| 2026-06-23 | €97,00 | -%0,31 | €96,90 | €97,20 | €95,80 | 11,16K |
| 2026-06-22 | €97,30 | %0,00 | €97,10 | €97,90 | €96,10 | 12,55K |
| 2026-06-19 | €97,30 | +%1,04 | €96,30 | €97,30 | €95,70 | 22,98K |
| 2026-06-18 | €96,30 | -%0,52 | €96,80 | €96,80 | €94,30 | 9,65K |
| 2026-06-17 | €96,80 | +%0,31 | €96,50 | €96,80 | €95,70 | 9,27K |
| 2026-06-16 | €96,50 | +%0,10 | €96,40 | €96,50 | €95,50 | 10,95K |
| 2026-06-15 | €96,40 | -%0,52 | €97,80 | €98,50 | €96,00 | 8,08K |
| 2026-06-12 | €96,90 | -%0,62 | €98,00 | €98,80 | €96,50 | 9,83K |
| 2026-06-11 | €97,50 | +%0,52 | €97,00 | €98,20 | €95,80 | 16,20K |
| 2026-06-10 | €97,00 | -%8,49 | €98,00 | €99,20 | €95,30 | 15,31K |
| 2026-06-09 | €106,00 | +%1,15 | €104,40 | €107,60 | €104,40 | 14,14K |
| 2026-06-08 | €104,80 | -%0,19 | €105,00 | €106,00 | €104,20 | 11,79K |
| 2026-06-05 | €105,00 | -%0,38 | €106,60 | €108,00 | €105,00 | 6,88K |
| 2026-06-04 | €105,40 | -%0,38 | €105,40 | €106,60 | €105,00 | 7,00K |
| 2026-06-03 | €105,80 | +%0,57 | €105,20 | €106,40 | €104,60 | 7,79K |
| 2026-06-02 | €105,20 | -%1,31 | €107,00 | €107,80 | €105,00 | 7,87K |
| 2026-06-01 | €106,60 | -%1,66 | €107,80 | €108,60 | €105,40 | 12,04K |
| 2026-05-29 | €108,40 | +%0,18 | €109,20 | €109,40 | €107,80 | 41,78K |