Embention Sistemas Inteligentes SA ALUAV
EURONEXT · Fransa · Elektronik Teknoloji
€32,200,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €32,20 | %0,00 | €32,20 | €32,20 | €32,20 | 4 |
| 2026-09-30 | €32,20 | +%7,33 | €32,20 | €32,20 | €32,20 | 19 |
| 2026-09-29 | €30,00 | %0,00 | €30,00 | €30,00 | €30,00 | 0 |
| 2026-09-28 | €30,00 | %0,00 | €30,00 | €30,00 | €30,00 | 0 |
| 2026-09-25 | €30,00 | -%6,25 | €32,40 | €32,40 | €30,00 | 23 |
| 2026-09-24 | €32,00 | %0,00 | €32,00 | €32,00 | €32,00 | 100 |
| 2026-09-23 | €32,00 | -%0,62 | €32,40 | €32,40 | €32,00 | 101 |
| 2026-09-22 | €32,20 | %0,00 | €32,20 | €32,20 | €32,20 | 100 |
| 2026-09-21 | €32,20 | %0,00 | €32,20 | €32,20 | €32,20 | 8 |
| 2026-09-18 | €32,20 | %0,00 | €32,20 | €32,20 | €32,20 | 0 |
| 2026-09-17 | €32,20 | %0,00 | €32,20 | €32,20 | €32,20 | 104 |
| 2026-09-16 | €32,20 | +%0,63 | €32,20 | €32,20 | €32,20 | 203 |
| 2026-09-15 | €32,00 | -%8,57 | €32,00 | €32,00 | €32,00 | 219 |
| 2026-09-14 | €35,00 | -%2,23 | €35,00 | €35,00 | €35,00 | 15 |
| 2026-09-11 | €35,80 | %0,00 | €35,80 | €35,80 | €35,80 | 0 |
| 2026-09-10 | €35,80 | %0,00 | €35,80 | €35,80 | €35,80 | 0 |
| 2026-09-09 | €35,80 | %0,00 | €35,80 | €35,80 | €35,80 | 0 |
| 2026-09-08 | €35,80 | %0,00 | €35,80 | €35,80 | €35,80 | 0 |
| 2026-09-07 | €35,80 | %0,00 | €35,80 | €35,80 | €35,80 | 0 |
| 2026-09-04 | €35,80 | %0,00 | €35,80 | €35,80 | €35,80 | 0 |
| 2026-09-03 | €35,80 | %0,00 | €35,80 | €35,80 | €35,80 | 0 |
| 2026-09-02 | €35,80 | +%2,29 | €35,80 | €35,80 | €35,80 | 69 |
| 2026-09-01 | €35,00 | -%2,78 | €35,00 | €35,00 | €35,00 | 20 |
| 2026-08-31 | €36,00 | %0,00 | €36,00 | €36,00 | €36,00 | 0 |
| 2026-08-28 | €36,00 | %0,00 | €36,00 | €36,00 | €36,00 | 207 |
| 2026-08-27 | €36,00 | -%4,76 | €36,20 | €36,20 | €36,00 | 33 |
| 2026-08-26 | €37,80 | %0,00 | €37,80 | €37,80 | €37,80 | 500 |
| 2026-08-25 | €37,80 | +%3,28 | €38,00 | €38,00 | €37,80 | 9 |
| 2026-08-24 | €36,60 | -%3,68 | €36,60 | €36,60 | €36,60 | 2 |
| 2026-08-21 | €38,00 | %0,00 | €36,20 | €38,00 | €36,20 | 3 |
| 2026-08-20 | €38,00 | %0,00 | €38,00 | €38,00 | €38,00 | 4 |
| 2026-08-19 | €38,00 | +%2,70 | €38,00 | €38,00 | €38,00 | 47 |
| 2026-08-18 | €37,00 | %0,00 | €37,00 | €37,00 | €37,00 | 98 |
| 2026-08-17 | €37,00 | -%2,63 | €38,00 | €38,00 | €37,00 | 56 |
| 2026-08-14 | €38,00 | -%2,56 | €38,00 | €38,00 | €38,00 | 35 |
| 2026-08-13 | €39,00 | -%2,50 | €40,00 | €40,00 | €39,00 | 182 |
| 2026-08-12 | €40,00 | -%4,76 | €40,00 | €40,00 | €40,00 | 41 |
| 2026-08-11 | €42,00 | +%7,14 | €42,00 | €42,00 | €42,00 | 57 |
| 2026-08-10 | €39,20 | %0,00 | €39,20 | €39,20 | €39,20 | 0 |
| 2026-08-07 | €39,20 | %0,00 | €39,20 | €39,20 | €39,20 | 0 |
| 2026-08-06 | €39,20 | %0,00 | €39,20 | €39,20 | €39,20 | 0 |
| 2026-08-05 | €39,20 | -%6,67 | €42,00 | €42,00 | €39,20 | 4 |
| 2026-08-04 | €42,00 | +%0,48 | €42,00 | €42,00 | €42,00 | 54 |
| 2026-08-03 | €41,80 | +%6,63 | €41,80 | €41,80 | €41,80 | 1 |
| 2026-07-31 | €39,20 | -%12,89 | €39,20 | €39,20 | €39,20 | 4 |
| 2026-07-30 | €45,00 | +%12,50 | €45,00 | €45,00 | €45,00 | 10 |
| 2026-07-29 | €40,00 | +%2,56 | €40,00 | €40,00 | €40,00 | 375 |
| 2026-07-28 | €39,00 | %0,00 | €39,00 | €39,00 | €39,00 | 6 |
| 2026-07-27 | €39,00 | -%13,33 | €44,00 | €44,00 | €39,00 | 34 |
| 2026-07-24 | €45,00 | %0,00 | €45,00 | €45,00 | €45,00 | 0 |
| 2026-07-23 | €45,00 | %0,00 | €45,00 | €45,00 | €45,00 | 3 |
| 2026-07-22 | €45,00 | %0,00 | €45,00 | €45,00 | €45,00 | 1 |
| 2026-07-21 | €45,00 | +%18,42 | €38,80 | €45,00 | €38,80 | 51 |
| 2026-07-20 | €38,00 | -%15,56 | €38,00 | €38,00 | €38,00 | 6 |
| 2026-07-17 | €45,00 | %0,00 | €45,00 | €45,00 | €45,00 | 21 |
| 2026-07-16 | €45,00 | %0,00 | €45,00 | €45,00 | €45,00 | 39 |
| 2026-07-15 | €45,00 | +%5,63 | €45,00 | €45,00 | €45,00 | 36 |
| 2026-07-14 | €42,60 | %0,00 | €42,60 | €42,60 | €42,60 | 0 |
| 2026-07-13 | €42,60 | +%6,50 | €42,60 | €42,60 | €42,60 | 1 |
| 2026-07-10 | €40,00 | %0,00 | €40,00 | €40,00 | €40,00 | 0 |
| 2026-07-09 | €40,00 | +%1,52 | €40,00 | €40,00 | €40,00 | 32 |
| 2026-07-08 | €39,40 | +%0,51 | €39,40 | €39,40 | €39,40 | 210 |
| 2026-07-07 | €39,20 | %0,00 | €39,20 | €39,20 | €39,20 | 140 |
| 2026-07-06 | €39,20 | +%0,51 | €39,00 | €39,20 | €39,00 | 289 |
| 2026-07-03 | €39,00 | -%2,50 | €39,00 | €39,00 | €39,00 | 136 |
| 2026-07-02 | €40,00 | %0,00 | €40,00 | €40,00 | €40,00 | 0 |
| 2026-07-01 | €40,00 | +%8,11 | €37,60 | €40,00 | €37,60 | 126 |
| 2026-06-30 | €37,00 | -%4,15 | €38,00 | €38,00 | €37,00 | 180 |
| 2026-06-29 | €38,60 | -%8,10 | €38,60 | €38,60 | €38,60 | 74 |
| 2026-06-26 | €42,00 | %0,00 | €42,00 | €42,00 | €42,00 | 0 |
| 2026-06-25 | €42,00 | %0,00 | €42,00 | €42,00 | €42,00 | 118 |
| 2026-06-24 | €42,00 | %0,00 | €42,00 | €42,00 | €42,00 | 0 |
| 2026-06-23 | €42,00 | %0,00 | €42,00 | €42,00 | €42,00 | 0 |
| 2026-06-22 | €42,00 | %0,00 | €42,00 | €42,00 | €42,00 | 23 |
| 2026-06-19 | €42,00 | -%2,33 | €42,00 | €42,00 | €42,00 | 50 |
| 2026-06-18 | €43,00 | %0,00 | €43,00 | €43,00 | €43,00 | 1 |
| 2026-06-17 | €43,00 | %0,00 | €43,00 | €43,00 | €43,00 | 113 |
| 2026-06-16 | €43,00 | -%2,27 | €43,00 | €43,00 | €43,00 | 16 |
| 2026-06-15 | €44,00 | %0,00 | €44,00 | €44,00 | €44,00 | 0 |
| 2026-06-12 | €44,00 | %0,00 | €44,00 | €44,00 | €44,00 | 0 |
| 2026-06-11 | €44,00 | -%2,22 | €45,00 | €45,00 | €44,00 | 38 |
| 2026-06-10 | €45,00 | %0,00 | €45,00 | €45,00 | €45,00 | 100 |
| 2026-06-09 | €45,00 | -%2,17 | €45,00 | €45,00 | €45,00 | 5 |
| 2026-06-08 | €46,00 | %0,00 | €46,00 | €46,00 | €46,00 | 0 |
| 2026-06-05 | €46,00 | +%2,22 | €45,40 | €46,00 | €45,40 | 261 |
| 2026-06-04 | €45,00 | %0,00 | €45,00 | €45,00 | €45,00 | 22 |
| 2026-06-03 | €45,00 | %0,00 | €45,00 | €45,00 | €45,00 | 0 |
| 2026-06-02 | €45,00 | +%1,81 | €45,00 | €45,00 | €45,00 | 712 |
| 2026-06-01 | €44,20 | %0,00 | €44,20 | €44,20 | €44,20 | 0 |
| 2026-05-29 | €44,20 | %0,00 | €44,20 | €44,20 | €44,20 | 0 |