Vaziva SA ALVAZ
EURONEXT · Fransa · Teknoloji Hizmetleri
€22,400,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €22,60 | +%1,80 | €22,60 | €22,60 | €22,60 | 45 |
| 2026-09-29 | €22,20 | -%2,63 | €22,20 | €22,20 | €22,20 | 371 |
| 2026-09-28 | €22,80 | %0,00 | €22,60 | €22,80 | €22,60 | 410 |
| 2026-09-25 | €22,80 | %0,00 | €22,80 | €22,80 | €22,80 | 439 |
| 2026-09-24 | €22,80 | %0,00 | €22,80 | €22,80 | €22,80 | 167 |
| 2026-09-23 | €22,80 | %0,00 | €22,80 | €22,80 | €22,80 | 795 |
| 2026-09-22 | €22,80 | %0,00 | €22,80 | €22,80 | €22,80 | 845 |
| 2026-09-21 | €22,80 | -%2,56 | €20,20 | €22,80 | €20,20 | 1,25K |
| 2026-09-18 | €23,40 | -%2,50 | €23,40 | €23,40 | €23,40 | 396 |
| 2026-09-17 | €24,00 | -%4,00 | €24,00 | €24,00 | €24,00 | 342 |
| 2026-09-16 | €25,00 | -%3,10 | €25,80 | €25,80 | €25,00 | 321 |
| 2026-09-15 | €25,80 | -%2,27 | €26,80 | €26,80 | €25,80 | 471 |
| 2026-09-14 | €26,40 | -%3,65 | €27,00 | €27,00 | €26,40 | 229 |
| 2026-09-11 | €27,40 | %0,00 | €27,40 | €27,40 | €27,40 | 27 |
| 2026-09-10 | €27,40 | -%2,14 | €27,40 | €27,40 | €27,40 | 300 |
| 2026-09-09 | €28,00 | -%2,78 | €28,80 | €28,80 | €28,00 | 250 |
| 2026-09-08 | €28,80 | -%0,69 | €28,40 | €28,80 | €28,40 | 333 |
| 2026-09-07 | €29,00 | -%1,36 | €29,00 | €29,00 | €29,00 | 252 |
| 2026-09-04 | €29,40 | -%1,34 | €29,20 | €29,40 | €29,20 | 225 |
| 2026-09-03 | €29,80 | -%3,87 | €30,00 | €30,00 | €29,80 | 125 |
| 2026-09-02 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 0 |
| 2026-09-01 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-31 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 25 |
| 2026-08-28 | €31,00 | +%3,33 | €31,00 | €31,00 | €31,00 | 5 |
| 2026-08-27 | €30,00 | -%3,23 | €30,00 | €30,00 | €30,00 | 150 |
| 2026-08-26 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 100 |
| 2026-08-25 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-24 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-21 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-20 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-19 | €31,00 | -%1,90 | €31,00 | €31,00 | €31,00 | 208 |
| 2026-08-18 | €31,60 | +%1,94 | €31,60 | €31,60 | €31,60 | 5 |
| 2026-08-17 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-14 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-13 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 97 |
| 2026-08-12 | €31,00 | -%0,64 | €31,20 | €31,20 | €31,00 | 136 |
| 2026-08-11 | €31,20 | %0,00 | €31,20 | €31,20 | €31,20 | 0 |
| 2026-08-10 | €31,20 | %0,00 | €31,20 | €31,20 | €31,20 | 0 |
| 2026-08-07 | €31,20 | -%2,50 | €31,20 | €31,20 | €31,20 | 7 |
| 2026-08-06 | €32,00 | +%0,63 | €32,00 | €32,00 | €32,00 | 78 |
| 2026-08-05 | €31,80 | +%6,00 | €30,80 | €31,80 | €30,80 | 167 |
| 2026-08-04 | €30,00 | %0,00 | €30,00 | €30,00 | €30,00 | 387 |
| 2026-08-03 | €30,00 | %0,00 | €30,00 | €30,00 | €30,00 | 0 |
| 2026-07-31 | €30,00 | %0,00 | €30,00 | €30,00 | €30,00 | 183 |
| 2026-07-30 | €30,00 | +%2,04 | €30,00 | €30,00 | €30,00 | 100 |
| 2026-07-29 | €29,40 | -%2,00 | €29,40 | €29,40 | €29,40 | 47 |
| 2026-07-28 | €30,00 | %0,00 | €30,00 | €30,00 | €30,00 | 267 |
| 2026-07-27 | €30,00 | -%3,23 | €30,00 | €30,00 | €30,00 | 190 |
| 2026-07-24 | €31,00 | %0,00 | €31,00 | €31,00 | €31,00 | 310 |
| 2026-07-23 | €31,00 | -%3,13 | €31,00 | €31,00 | €31,00 | 255 |
| 2026-07-22 | €32,00 | -%3,03 | €32,00 | €32,00 | €32,00 | 439 |
| 2026-07-21 | €33,00 | %0,00 | €32,00 | €33,00 | €32,00 | 220 |
| 2026-07-20 | €33,00 | %0,00 | €33,00 | €33,00 | €33,00 | 0 |
| 2026-07-17 | €33,00 | -%1,79 | €33,00 | €33,00 | €33,00 | 211 |
| 2026-07-16 | €33,60 | +%1,82 | €33,00 | €33,60 | €33,00 | 48 |
| 2026-07-15 | €33,00 | -%1,79 | €33,00 | €33,00 | €33,00 | 110 |
| 2026-07-14 | €33,60 | %0,00 | €33,60 | €33,60 | €33,60 | 0 |
| 2026-07-13 | €33,60 | +%1,82 | €33,60 | €33,60 | €33,60 | 1 |
| 2026-07-10 | €33,00 | -%1,20 | €33,00 | €33,00 | €33,00 | 205 |
| 2026-07-09 | €33,40 | +%1,21 | €33,80 | €33,80 | €33,40 | 75 |
| 2026-07-08 | €33,00 | -%2,94 | €34,00 | €34,00 | €33,00 | 230 |
| 2026-07-07 | €34,00 | +%1,19 | €34,00 | €34,00 | €34,00 | 6 |
| 2026-07-06 | €33,60 | %0,00 | €33,60 | €33,60 | €33,60 | 99 |
| 2026-07-03 | €33,60 | -%1,18 | €33,60 | €33,60 | €33,60 | 134 |
| 2026-07-02 | €34,00 | %0,00 | €34,00 | €34,00 | €34,00 | 0 |
| 2026-07-01 | €34,00 | +%0,59 | €33,80 | €34,00 | €33,80 | 96 |
| 2026-06-30 | €33,80 | -%0,59 | €33,80 | €33,80 | €33,80 | 224 |
| 2026-06-29 | €34,00 | %0,00 | €34,00 | €34,00 | €34,00 | 5 |
| 2026-06-26 | €34,00 | -%1,73 | €34,60 | €34,60 | €34,00 | 246 |
| 2026-06-25 | €34,60 | %0,00 | €34,60 | €34,60 | €34,60 | 0 |
| 2026-06-24 | €34,60 | %0,00 | €34,60 | €34,60 | €34,60 | 189 |
| 2026-06-23 | €34,60 | +%1,76 | €33,00 | €34,60 | €33,00 | 332 |
| 2026-06-22 | €34,00 | -%0,58 | €34,00 | €34,00 | €34,00 | 150 |
| 2026-06-19 | €34,20 | -%1,72 | €34,80 | €34,80 | €34,20 | 476 |
| 2026-06-18 | €34,80 | %0,00 | €34,80 | €34,80 | €34,80 | 135 |
| 2026-06-17 | €34,80 | %0,00 | €34,80 | €34,80 | €34,80 | 230 |
| 2026-06-16 | €34,80 | +%2,35 | €34,80 | €34,80 | €34,80 | 292 |
| 2026-06-15 | €34,00 | +%3,03 | €34,00 | €34,00 | €34,00 | 271 |
| 2026-06-12 | €33,00 | -%2,94 | €32,00 | €33,00 | €32,00 | 794 |
| 2026-06-11 | €34,00 | %0,00 | €33,20 | €34,00 | €33,20 | 223 |
| 2026-06-10 | €34,00 | %0,00 | €33,00 | €34,00 | €33,00 | 251 |
| 2026-06-09 | €34,00 | %0,00 | €34,00 | €34,00 | €34,00 | 137 |
| 2026-06-08 | €34,00 | +%1,19 | €34,00 | €34,00 | €34,00 | 135 |
| 2026-06-05 | €33,60 | -%3,45 | €35,00 | €35,00 | €33,60 | 508 |
| 2026-06-04 | €34,80 | +%2,35 | €34,80 | €34,80 | €34,80 | 470 |
| 2026-06-03 | €34,00 | +%1,19 | €34,00 | €34,00 | €34,00 | 393 |
| 2026-06-02 | €33,60 | %0,00 | €33,60 | €33,60 | €33,60 | 180 |
| 2026-06-01 | €33,60 | -%1,18 | €33,60 | €33,60 | €33,60 | 567 |
| 2026-05-29 | €34,00 | +%3,03 | €33,00 | €34,00 | €33,00 | 260 |
| 2026-05-28 | €33,00 | %0,00 | €34,00 | €34,00 | €33,00 | 234 |