Xilam Animation SA ALXIL
EURONEXT · Fransa · Tüketici Hizmetleri
€4,25-0,01 (-%0,23)
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 | €4,26 | -%5,33 | €4,51 | €4,51 | €4,10 | 27,55K |
| 2026-09-29 | €4,50 | +%7,66 | €4,17 | €4,54 | €4,17 | 10,58K |
| 2026-09-28 | €4,18 | -%1,88 | €4,30 | €4,30 | €4,03 | 42,24K |
| 2026-09-25 | €4,26 | -%3,40 | €4,40 | €4,40 | €4,20 | 20,73K |
| 2026-09-24 | €4,41 | -%0,23 | €4,42 | €4,42 | €4,40 | 1,19K |
| 2026-09-23 | €4,42 | -%0,45 | €4,44 | €4,44 | €4,40 | 1,71K |
| 2026-09-22 | €4,44 | +%0,68 | €4,41 | €4,46 | €4,33 | 11,10K |
| 2026-09-21 | €4,41 | -%0,45 | €4,44 | €4,44 | €4,38 | 1,78K |
| 2026-09-18 | €4,43 | +%1,14 | €4,36 | €4,66 | €4,28 | 13,05K |
| 2026-09-17 | €4,38 | -%6,41 | €4,67 | €4,67 | €4,36 | 18,95K |
| 2026-09-16 | €4,68 | -%2,50 | €4,79 | €4,79 | €4,66 | 8,69K |
| 2026-09-15 | €4,80 | -%2,24 | €4,91 | €4,91 | €4,80 | 3,20K |
| 2026-09-14 | €4,91 | -%0,41 | €4,93 | €4,93 | €4,89 | 1,49K |
| 2026-09-11 | €4,93 | -%0,40 | €4,95 | €4,95 | €4,90 | 2,63K |
| 2026-09-10 | €4,95 | +%1,43 | €4,90 | €5,18 | €4,89 | 10,28K |
| 2026-09-09 | €4,88 | -%0,41 | €4,90 | €4,91 | €4,88 | 664 |
| 2026-09-08 | €4,90 | -%0,61 | €4,93 | €4,93 | €4,87 | 3,04K |
| 2026-09-07 | €4,93 | -%0,20 | €4,90 | €4,95 | €4,86 | 7,19K |
| 2026-09-04 | €4,94 | -%1,20 | €5,00 | €5,00 | €4,85 | 33,17K |
| 2026-09-03 | €5,00 | %0,00 | €5,00 | €5,06 | €5,00 | 2,85K |
| 2026-09-02 | €5,00 | -%2,34 | €5,12 | €5,12 | €4,99 | 5,42K |
| 2026-09-01 | €5,12 | -%0,39 | €5,12 | €5,16 | €5,02 | 6,71K |
| 2026-08-31 | €5,14 | +%0,39 | €5,12 | €5,14 | €5,02 | 1,39K |
| 2026-08-28 | €5,12 | +%5,13 | €4,86 | €5,18 | €4,86 | 14,27K |
| 2026-08-27 | €4,87 | -%2,60 | €5,00 | €5,04 | €4,87 | 7,47K |
| 2026-08-26 | €5,00 | -%5,66 | €5,30 | €5,30 | €4,77 | 34,45K |
| 2026-08-25 | €5,30 | -%1,85 | €5,40 | €5,44 | €5,30 | 6,13K |
| 2026-08-24 | €5,40 | +%1,12 | €5,34 | €5,50 | €5,26 | 5,31K |
| 2026-08-21 | €5,34 | +%4,71 | €5,08 | €5,36 | €5,08 | 6,75K |
| 2026-08-20 | €5,10 | -%1,54 | €5,16 | €5,18 | €5,04 | 3,89K |
| 2026-08-19 | €5,18 | -%1,15 | €5,24 | €5,28 | €5,14 | 1,19K |
| 2026-08-18 | €5,24 | +%0,38 | €5,22 | €5,24 | €5,14 | 2,51K |
| 2026-08-17 | €5,22 | %0,00 | €5,26 | €5,26 | €5,12 | 1,94K |
| 2026-08-14 | €5,22 | +%0,38 | €5,18 | €5,22 | €5,12 | 3,04K |
| 2026-08-13 | €5,20 | -%0,76 | €5,22 | €5,22 | €5,08 | 7,63K |
| 2026-08-12 | €5,24 | -%3,68 | €5,42 | €5,44 | €5,18 | 15,86K |
| 2026-08-11 | €5,44 | +%2,64 | €5,30 | €5,56 | €5,30 | 7,98K |
| 2026-08-10 | €5,30 | -%1,49 | €5,40 | €5,40 | €5,30 | 3,26K |
| 2026-08-07 | €5,38 | %0,00 | €5,40 | €5,40 | €5,38 | 796 |
| 2026-08-06 | €5,38 | -%1,47 | €5,46 | €5,58 | €5,30 | 5,93K |
| 2026-08-05 | €5,46 | -%0,36 | €5,48 | €5,48 | €5,30 | 9,09K |
| 2026-08-04 | €5,48 | -%4,53 | €5,78 | €5,78 | €5,26 | 23,17K |
| 2026-08-03 | €5,74 | -%4,97 | €6,10 | €6,14 | €5,64 | 13,88K |
| 2026-07-31 | €6,04 | +%4,86 | €5,82 | €6,10 | €5,70 | 32,33K |
| 2026-07-30 | €5,76 | %0,00 | €5,80 | €5,80 | €5,64 | 1,23K |
| 2026-07-29 | €5,76 | -%1,03 | €5,82 | €5,82 | €5,76 | 2,77K |
| 2026-07-28 | €5,82 | +%1,75 | €5,82 | €5,82 | €5,70 | 4,02K |
| 2026-07-27 | €5,72 | -%2,05 | €5,84 | €5,84 | €5,60 | 6,17K |
| 2026-07-24 | €5,84 | +%2,46 | €5,66 | €5,84 | €5,38 | 22,73K |
| 2026-07-23 | €5,70 | +%4,01 | €5,52 | €5,90 | €5,48 | 22,54K |
| 2026-07-22 | €5,48 | -%1,44 | €5,60 | €5,60 | €5,48 | 1,73K |
| 2026-07-21 | €5,56 | +%2,58 | €5,46 | €5,72 | €5,38 | 20,54K |
| 2026-07-20 | €5,42 | +%1,88 | €5,32 | €5,42 | €5,04 | 26,51K |
| 2026-07-17 | €5,32 | +%13,19 | €4,88 | €5,42 | €4,88 | 36,22K |
| 2026-07-16 | €4,70 | -%8,20 | €5,12 | €5,34 | €4,70 | 23,66K |
| 2026-07-15 | €5,12 | -%0,78 | €5,16 | €5,18 | €5,12 | 764 |
| 2026-07-14 | €5,16 | -%0,77 | €5,16 | €5,18 | €5,10 | 2,14K |
| 2026-07-13 | €5,20 | +%1,96 | €5,10 | €5,20 | €5,10 | 4,71K |
| 2026-07-10 | €5,10 | -%3,77 | €5,34 | €5,34 | €5,10 | 13,80K |
| 2026-07-09 | €5,30 | -%0,75 | €5,34 | €5,34 | €5,24 | 9,47K |
| 2026-07-08 | €5,34 | -%5,65 | €5,70 | €5,78 | €5,14 | 30,82K |
| 2026-07-07 | €5,66 | +%2,54 | €5,64 | €5,92 | €5,62 | 42,49K |
| 2026-07-06 | €5,52 | +%0,73 | €5,44 | €5,56 | €5,40 | 8,03K |
| 2026-07-03 | €5,48 | -%0,72 | €5,56 | €5,56 | €5,26 | 11,52K |
| 2026-07-02 | €5,52 | -%0,36 | €5,54 | €5,66 | €5,46 | 7,65K |
| 2026-07-01 | €5,54 | -%4,15 | €5,74 | €5,92 | €5,50 | 17,53K |
| 2026-06-30 | €5,78 | +%9,89 | €5,18 | €5,78 | €5,14 | 24,67K |
| 2026-06-29 | €5,26 | -%9,31 | €5,74 | €5,78 | €5,18 | 37,85K |
| 2026-06-26 | €5,80 | +%4,32 | €5,48 | €5,96 | €5,24 | 42,68K |
| 2026-06-25 | €5,56 | -%10,32 | €6,24 | €6,24 | €5,56 | 31,54K |
| 2026-06-24 | €6,20 | +%5,80 | €5,82 | €6,48 | €5,82 | 46,96K |
| 2026-06-23 | €5,86 | -%2,98 | €6,00 | €6,00 | €5,66 | 18,16K |
| 2026-06-22 | €6,04 | +%7,09 | €5,82 | €6,04 | €5,46 | 42,85K |
| 2026-06-19 | €5,64 | +%10,16 | €5,28 | €5,64 | €5,08 | 48,51K |
| 2026-06-18 | €5,12 | -%6,23 | €5,50 | €5,86 | €5,02 | 34,75K |
| 2026-06-17 | €5,46 | +%18,44 | €4,61 | €5,46 | €4,61 | 63,62K |
| 2026-06-16 | €4,61 | -%0,65 | €4,62 | €4,64 | €4,58 | 8,16K |
| 2026-06-15 | €4,64 | +%7,91 | €4,28 | €4,67 | €4,28 | 21,04K |
| 2026-06-12 | €4,30 | +%1,90 | €4,20 | €4,30 | €4,15 | 9,97K |
| 2026-06-11 | €4,22 | -%0,47 | €4,22 | €4,22 | €4,16 | 3,32K |
| 2026-06-10 | €4,24 | +%0,95 | €4,22 | €4,24 | €4,20 | 3,56K |
| 2026-06-09 | €4,20 | -%3,89 | €4,40 | €4,41 | €4,20 | 9,32K |
| 2026-06-08 | €4,37 | +%1,39 | €4,28 | €4,37 | €4,28 | 4,90K |
| 2026-06-05 | €4,31 | -%0,46 | €4,27 | €4,33 | €4,27 | 2,24K |
| 2026-06-04 | €4,33 | -%3,78 | €4,50 | €4,51 | €4,32 | 6,58K |
| 2026-06-03 | €4,50 | +%6,13 | €4,30 | €4,50 | €4,28 | 36,95K |
| 2026-06-02 | €4,24 | -%7,42 | €4,58 | €4,61 | €4,24 | 26,00K |
| 2026-06-01 | €4,58 | +%7,76 | €4,25 | €4,67 | €4,20 | 38,11K |
| 2026-05-29 | €4,25 | +%1,43 | €4,20 | €4,25 | €4,09 | 12,01K |
| 2026-05-28 | €4,19 | +%6,08 | €3,95 | €4,20 | €3,95 | 19,14K |