Virtualware 2007 SA ALVIR
EURONEXT · Fransa · Teknoloji Hizmetleri
€5,350,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5,35 | +%3,88 | €5,35 | €5,35 | €5,35 | 1 |
| 2026-09-29 | €5,15 | -%2,83 | €5,25 | €5,25 | €5,15 | 279 |
| 2026-09-28 | €5,30 | %0,00 | €5,30 | €5,30 | €5,30 | 1 |
| 2026-09-25 | €5,30 | %0,00 | €5,30 | €5,30 | €5,30 | 1 |
| 2026-09-24 | €5,30 | -%0,93 | €5,30 | €5,30 | €5,30 | 1 |
| 2026-09-23 | €5,35 | -%0,93 | €5,35 | €5,35 | €5,35 | 1 |
| 2026-09-22 | €5,40 | -%5,26 | €5,65 | €5,65 | €5,40 | 24 |
| 2026-09-21 | €5,70 | -%1,72 | €5,70 | €5,70 | €5,70 | 3 |
| 2026-09-18 | €5,80 | %0,00 | €5,80 | €5,80 | €5,80 | 1 |
| 2026-09-17 | €5,80 | -%0,85 | €5,80 | €5,80 | €5,80 | 1 |
| 2026-09-16 | €5,85 | -%0,85 | €5,85 | €5,85 | €5,85 | 5 |
| 2026-09-15 | €5,90 | +%9,26 | €5,90 | €5,90 | €5,90 | 43 |
| 2026-09-14 | €5,40 | %0,00 | €5,85 | €5,85 | €5,40 | 7 |
| 2026-09-11 | €5,40 | -%8,47 | €5,90 | €5,90 | €5,40 | 53 |
| 2026-09-10 | €5,90 | %0,00 | €5,90 | €5,90 | €5,90 | 0 |
| 2026-09-09 | €5,90 | +%5,36 | €5,90 | €5,90 | €5,90 | 1 |
| 2026-09-08 | €5,60 | -%5,08 | €5,60 | €5,60 | €5,60 | 5 |
| 2026-09-07 | €5,90 | -%0,84 | €5,90 | €5,90 | €5,90 | 1 |
| 2026-09-04 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 41 |
| 2026-09-03 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 66 |
| 2026-09-02 | €5,95 | +%19,00 | €5,95 | €5,95 | €5,95 | 1 |
| 2026-09-01 | €5,00 | -%7,41 | €5,00 | €5,00 | €5,00 | 96 |
| 2026-08-31 | €5,40 | -%8,47 | €6,00 | €6,00 | €5,40 | 13 |
| 2026-08-28 | €5,90 | %0,00 | €5,95 | €5,95 | €5,90 | 2 |
| 2026-08-27 | €5,90 | -%4,84 | €6,30 | €6,30 | €5,90 | 56 |
| 2026-08-26 | €6,20 | +%1,64 | €6,10 | €6,20 | €6,10 | 58 |
| 2026-08-25 | €6,10 | +%5,17 | €6,10 | €6,10 | €6,10 | 55 |
| 2026-08-24 | €5,80 | +%9,43 | €5,80 | €5,80 | €5,80 | 11 |
| 2026-08-21 | €5,30 | %0,00 | €5,30 | €5,30 | €5,30 | 0 |
| 2026-08-20 | €5,30 | +%1,92 | €5,30 | €5,30 | €5,30 | 8 |
| 2026-08-19 | €5,20 | +%1,96 | €5,20 | €5,20 | €5,20 | 4 |
| 2026-08-18 | €5,10 | +%2,82 | €5,10 | €5,10 | €5,10 | 46 |
| 2026-08-17 | €4,96 | +%3,33 | €4,96 | €4,96 | €4,96 | 1 |
| 2026-08-14 | €4,80 | +%18,23 | €4,78 | €4,80 | €4,78 | 160 |
| 2026-08-13 | €4,06 | -%3,33 | €4,56 | €4,56 | €4,06 | 100 |
| 2026-08-12 | €4,20 | +%1,94 | €4,20 | €4,20 | €4,20 | 99 |
| 2026-08-11 | €4,12 | %0,00 | €4,12 | €4,12 | €4,12 | 6 |
| 2026-08-10 | €4,12 | +%0,49 | €4,78 | €4,78 | €4,12 | 253 |
| 2026-08-07 | €4,10 | -%8,48 | €4,10 | €4,10 | €4,10 | 16 |
| 2026-08-06 | €4,48 | %0,00 | €4,48 | €4,48 | €4,48 | 1 |
| 2026-08-05 | €4,48 | -%6,28 | €4,48 | €4,48 | €4,48 | 1 |
| 2026-08-04 | €4,78 | %0,00 | €4,78 | €4,78 | €4,78 | 1 |
| 2026-08-03 | €4,78 | %0,00 | €4,78 | €4,78 | €4,78 | 1 |
| 2026-07-31 | €4,78 | +%6,22 | €4,78 | €4,78 | €4,78 | 1 |
| 2026-07-30 | €4,50 | +%12,50 | €4,50 | €4,50 | €4,50 | 10 |
| 2026-07-29 | €4,00 | -%19,68 | €4,00 | €4,00 | €4,00 | 36 |
| 2026-07-28 | €4,98 | +%20,29 | €4,98 | €4,98 | €4,98 | 187 |
| 2026-07-27 | €4,14 | -%0,48 | €4,14 | €4,14 | €4,14 | 1 |
| 2026-07-24 | €4,16 | -%3,26 | €4,16 | €4,16 | €4,16 | 1 |
| 2026-07-23 | €4,30 | -%0,46 | €4,30 | €4,30 | €4,30 | 6 |
| 2026-07-22 | €4,32 | +%0,47 | €4,32 | €4,32 | €4,32 | 1 |
| 2026-07-21 | €4,30 | +%7,50 | €4,30 | €4,30 | €4,30 | 196 |
| 2026-07-20 | €4,00 | -%0,50 | €4,00 | €4,00 | €4,00 | 6 |
| 2026-07-17 | €4,02 | -%3,37 | €4,02 | €4,02 | €4,02 | 6 |
| 2026-07-16 | €4,16 | %0,00 | €4,16 | €4,16 | €4,16 | 1 |
| 2026-07-15 | €4,16 | -%16,47 | €4,16 | €4,16 | €4,16 | 1 |
| 2026-07-14 | €4,98 | +%0,40 | €4,16 | €4,98 | €4,16 | 2 |
| 2026-07-13 | €4,96 | +%1,22 | €4,16 | €4,96 | €4,16 | 7 |
| 2026-07-10 | €4,90 | -%1,61 | €4,90 | €4,90 | €4,90 | 14 |
| 2026-07-09 | €4,98 | +%23,88 | €4,16 | €4,98 | €4,16 | 3 |
| 2026-07-08 | €4,02 | -%2,43 | €4,02 | €4,02 | €4,02 | 6 |
| 2026-07-07 | €4,12 | -%2,83 | €4,12 | €4,12 | €4,12 | 1 |
| 2026-07-06 | €4,24 | -%2,75 | €4,24 | €4,24 | €4,24 | 1 |
| 2026-07-03 | €4,36 | -%2,68 | €4,36 | €4,36 | €4,36 | 1 |
| 2026-07-02 | €4,48 | -%9,68 | €4,48 | €4,48 | €4,48 | 1 |
| 2026-07-01 | €4,96 | %0,00 | €4,96 | €4,96 | €4,96 | 1 |
| 2026-06-30 | €4,96 | %0,00 | €4,96 | €4,96 | €4,96 | 1 |
| 2026-06-29 | €4,96 | -%0,80 | €4,96 | €4,96 | €4,96 | 1 |
| 2026-06-26 | €5,00 | -%3,85 | €5,00 | €5,00 | €5,00 | 1 |
| 2026-06-25 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 1 |
| 2026-06-24 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 1 |
| 2026-06-23 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 1 |
| 2026-06-22 | €5,20 | -%6,31 | €5,20 | €5,20 | €5,20 | 1 |
| 2026-06-19 | €5,55 | +%6,73 | €5,55 | €5,55 | €5,55 | 3 |
| 2026-06-18 | €5,20 | +%0,97 | €5,20 | €5,20 | €5,20 | 1 |
| 2026-06-17 | €5,15 | +%13,44 | €5,15 | €5,15 | €5,15 | 1 |
| 2026-06-16 | €4,54 | +%8,61 | €4,54 | €4,54 | €4,54 | 1 |
| 2026-06-15 | €4,18 | +%0,48 | €4,18 | €4,18 | €4,18 | 1 |
| 2026-06-12 | €4,16 | -%26,37 | €4,16 | €4,16 | €4,16 | 439 |
| 2026-06-11 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-06-10 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-06-09 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-06-08 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-06-05 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-06-04 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-06-03 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-06-02 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-06-01 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-05-29 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-05-28 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 1 |