ANIMA Holding S.p.A. ANIM
MIL · İtalya · Finans
€7,19+0,05 (+%0,70)
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 | €7,19 | +%0,70 | €7,06 | €7,20 | €7,02 | 712,19K |
| 2026-09-30 | €7,14 | %0,00 | €7,06 | €7,25 | €7,06 | 794,69K |
| 2026-09-29 | €7,14 | -%0,42 | €7,10 | €7,22 | €7,10 | 65,86K |
| 2026-09-28 | €7,17 | +%0,70 | €7,04 | €7,24 | €7,04 | 154,04K |
| 2026-09-25 | €7,12 | -%0,14 | €7,16 | €7,19 | €7,12 | 117,48K |
| 2026-09-24 | €7,13 | +%0,85 | €7,12 | €7,16 | €7,00 | 188,88K |
| 2026-09-23 | €7,07 | +%0,28 | €7,12 | €7,12 | €7,01 | 154,85K |
| 2026-09-22 | €7,05 | -%0,98 | €7,14 | €7,18 | €7,04 | 259,98K |
| 2026-09-21 | €7,12 | +%1,42 | €6,95 | €7,13 | €6,95 | 191,02K |
| 2026-09-18 | €7,02 | -%0,85 | €6,94 | €7,08 | €6,94 | 338,84K |
| 2026-09-17 | €7,08 | +%1,14 | €6,95 | €7,09 | €6,95 | 193,38K |
| 2026-09-16 | €7,00 | +%1,01 | €6,96 | €7,00 | €6,92 | 218,33K |
| 2026-09-15 | €6,93 | -%0,57 | €6,87 | €6,94 | €6,84 | 248,78K |
| 2026-09-14 | €6,97 | -%0,14 | €6,88 | €6,98 | €6,87 | 140,78K |
| 2026-09-11 | €6,98 | +%0,72 | €6,97 | €6,99 | €6,92 | 139,98K |
| 2026-09-10 | €6,93 | +%1,02 | €6,77 | €6,93 | €6,77 | 171,41K |
| 2026-09-09 | €6,86 | -%0,15 | €6,91 | €6,91 | €6,80 | 161,97K |
| 2026-09-08 | €6,87 | -%0,87 | €6,97 | €6,97 | €6,85 | 189,00K |
| 2026-09-07 | €6,93 | -%0,29 | €6,95 | €6,98 | €6,92 | 88,21K |
| 2026-09-04 | €6,95 | +%0,14 | €6,94 | €6,96 | €6,88 | 132,57K |
| 2026-09-03 | €6,94 | +%1,31 | €6,91 | €6,99 | €6,90 | 188,17K |
| 2026-09-02 | €6,85 | -%2,97 | €7,02 | €7,03 | €6,85 | 348,92K |
| 2026-09-01 | €7,06 | +%0,71 | €7,06 | €7,07 | €6,97 | 186,66K |
| 2026-08-31 | €7,01 | -%0,99 | €7,08 | €7,10 | €7,01 | 161,16K |
| 2026-08-28 | €7,08 | -%0,14 | €7,13 | €7,14 | €7,05 | 78,36K |
| 2026-08-27 | €7,09 | -%0,84 | €7,14 | €7,15 | €7,03 | 156,37K |
| 2026-08-26 | €7,15 | +%0,14 | €7,19 | €7,21 | €7,15 | 70,17K |
| 2026-08-25 | €7,14 | +%0,56 | €7,12 | €7,18 | €7,11 | 118,18K |
| 2026-08-24 | €7,10 | -%2,34 | €7,24 | €7,25 | €7,05 | 230,41K |
| 2026-08-21 | €7,27 | +%0,41 | €7,25 | €7,27 | €7,18 | 95,30K |
| 2026-08-20 | €7,24 | +%0,98 | €7,10 | €7,24 | €7,10 | 129,71K |
| 2026-08-19 | €7,17 | +%0,14 | €7,19 | €7,25 | €7,12 | 104,45K |
| 2026-08-18 | €7,16 | +%0,42 | €7,19 | €7,20 | €7,04 | 158,47K |
| 2026-08-17 | €7,13 | -%0,70 | €7,21 | €7,30 | €7,13 | 99,66K |
| 2026-08-14 | €7,18 | +%1,41 | €7,12 | €7,25 | €7,08 | 215,06K |
| 2026-08-13 | €7,08 | +%0,57 | €7,06 | €7,09 | €7,04 | 98,84K |
| 2026-08-12 | €7,04 | -%0,14 | €7,08 | €7,08 | €7,02 | 100,61K |
| 2026-08-11 | €7,05 | +%0,28 | €7,15 | €7,15 | €6,99 | 112,46K |
| 2026-08-10 | €7,03 | -%0,99 | €7,15 | €7,15 | €7,03 | 160,07K |
| 2026-08-07 | €7,10 | -%1,66 | €7,26 | €7,26 | €7,10 | 190,95K |
| 2026-08-06 | €7,22 | -%1,63 | €7,40 | €7,40 | €7,22 | 138,25K |
| 2026-08-05 | €7,34 | +%1,10 | €7,27 | €7,47 | €7,27 | 327,39K |
| 2026-08-04 | €7,26 | +%0,28 | €7,30 | €7,37 | €7,11 | 744,15K |
| 2026-08-03 | €7,24 | +%5,23 | €6,93 | €7,35 | €6,90 | 835,06K |
| 2026-07-31 | €6,88 | +%0,58 | €6,89 | €6,90 | €6,85 | 207,60K |
| 2026-07-30 | €6,84 | +%0,59 | €6,73 | €6,86 | €6,73 | 156,70K |
| 2026-07-29 | €6,80 | -%2,02 | €6,94 | €6,94 | €6,79 | 229,04K |
| 2026-07-28 | €6,94 | %0,00 | €6,91 | €6,96 | €6,82 | 273,26K |
| 2026-07-27 | €6,94 | -%1,84 | €7,09 | €7,13 | €6,93 | 305,96K |
| 2026-07-24 | €7,07 | -%0,42 | €7,07 | €7,16 | €7,01 | 239,08K |
| 2026-07-23 | €7,10 | -%2,47 | €7,20 | €7,22 | €7,09 | 102,07K |
| 2026-07-22 | €7,28 | +%1,82 | €7,18 | €7,34 | €7,13 | 237,79K |
| 2026-07-21 | €7,15 | +%0,56 | €7,11 | €7,17 | €7,08 | 172,36K |
| 2026-07-20 | €7,11 | %0,00 | €7,11 | €7,15 | €7,09 | 81,82K |
| 2026-07-17 | €7,11 | %0,00 | €7,07 | €7,16 | €7,04 | 128,43K |
| 2026-07-16 | €7,11 | -%0,14 | €7,16 | €7,16 | €7,08 | 56,55K |
| 2026-07-15 | €7,12 | +%0,85 | €6,95 | €7,18 | €6,95 | 162,88K |
| 2026-07-14 | €7,06 | %0,00 | €7,04 | €7,09 | €6,98 | 169,08K |
| 2026-07-13 | €7,06 | -%0,42 | €7,09 | €7,10 | €7,04 | 64,82K |
| 2026-07-10 | €7,09 | +%0,57 | €7,08 | €7,14 | €7,02 | 192,63K |
| 2026-07-09 | €7,05 | %0,00 | €7,12 | €7,12 | €7,05 | 97,77K |
| 2026-07-08 | €7,05 | -%1,12 | €7,11 | €7,13 | €7,02 | 111,27K |
| 2026-07-07 | €7,13 | -%0,56 | €7,22 | €7,22 | €7,06 | 82,77K |
| 2026-07-06 | €7,17 | +%0,28 | €7,17 | €7,20 | €7,14 | 59,70K |
| 2026-07-03 | €7,15 | -%0,28 | €7,10 | €7,18 | €7,10 | 66,65K |
| 2026-07-02 | €7,17 | +%1,27 | €7,07 | €7,23 | €7,05 | 172,33K |
| 2026-07-01 | €7,08 | +%0,71 | €7,03 | €7,08 | €6,97 | 90,74K |
| 2026-06-30 | €7,03 | +%0,72 | €7,00 | €7,06 | €6,95 | 121,80K |
| 2026-06-29 | €6,98 | %0,00 | €7,00 | €7,00 | €6,95 | 110,58K |
| 2026-06-26 | €6,98 | +%0,14 | €6,96 | €6,98 | €6,87 | 117,99K |
| 2026-06-25 | €6,97 | -%0,43 | €6,99 | €7,00 | €6,93 | 170,51K |
| 2026-06-24 | €7,00 | -%2,78 | €7,20 | €7,20 | €6,99 | 206,43K |
| 2026-06-23 | €7,20 | -%0,55 | €7,19 | €7,20 | €7,08 | 135,25K |
| 2026-06-22 | €7,24 | +%0,42 | €7,25 | €7,25 | €7,20 | 56,59K |
| 2026-06-19 | €7,21 | -%0,41 | €7,25 | €7,28 | €7,20 | 287,75K |
| 2026-06-18 | €7,24 | -%1,23 | €7,32 | €7,32 | €7,24 | 123,10K |
| 2026-06-17 | €7,33 | +%0,55 | €7,29 | €7,36 | €7,25 | 258,97K |
| 2026-06-16 | €7,29 | +%0,97 | €7,13 | €7,29 | €7,13 | 108,40K |
| 2026-06-15 | €7,22 | -%0,14 | €7,29 | €7,33 | €7,20 | 220,97K |
| 2026-06-12 | €7,23 | +%2,41 | €7,12 | €7,27 | €7,11 | 425,56K |
| 2026-06-11 | €7,06 | +%0,14 | €6,97 | €7,10 | €6,97 | 92,59K |
| 2026-06-10 | €7,05 | +%1,29 | €6,99 | €7,09 | €6,92 | 494,12K |
| 2026-06-09 | €6,96 | -%0,57 | €7,03 | €7,21 | €6,96 | 291,38K |
| 2026-06-08 | €7,00 | -%0,99 | €7,02 | €7,12 | €6,95 | 856,57K |
| 2026-06-05 | €7,07 | -%0,42 | €7,09 | €7,10 | €7,03 | 174,90K |
| 2026-06-04 | €7,10 | +%1,43 | €7,08 | €7,14 | €7,06 | 296,43K |
| 2026-06-03 | €7,00 | -%2,37 | €7,20 | €7,20 | €6,98 | 223,63K |
| 2026-06-02 | €7,17 | -%0,42 | €7,25 | €7,25 | €7,14 | 114,02K |
| 2026-06-01 | €7,20 | +%0,28 | €7,20 | €7,22 | €7,12 | 265,03K |
| 2026-05-29 | €7,18 | +%1,56 | €7,09 | €7,24 | €7,09 | 276,13K |