Compagnie des Alpes SA CDA
EURONEXT · Fransa · Tüketici Hizmetleri
€16,96-0,32 (-%1,85)
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 | €16,96 | -%1,85 | €17,08 | €17,30 | €16,90 | 36,28K |
| 2026-09-30 | €17,28 | +%1,29 | €17,04 | €17,38 | €17,04 | 38,19K |
| 2026-09-29 | €17,06 | -%0,58 | €17,12 | €17,32 | €17,06 | 29,87K |
| 2026-09-28 | €17,16 | -%1,72 | €17,62 | €17,66 | €17,16 | 34,47K |
| 2026-09-25 | €17,46 | %0,00 | €17,56 | €17,68 | €17,30 | 38,95K |
| 2026-09-24 | €17,46 | -%0,68 | €17,62 | €17,74 | €17,42 | 32,46K |
| 2026-09-23 | €17,58 | -%0,68 | €17,80 | €17,84 | €17,30 | 77,54K |
| 2026-09-22 | €17,70 | -%1,45 | €17,96 | €18,26 | €17,70 | 62,30K |
| 2026-09-21 | €17,96 | -%0,99 | €18,16 | €18,28 | €17,80 | 70,02K |
| 2026-09-18 | €18,14 | -%3,82 | €18,76 | €18,82 | €18,02 | 61,97K |
| 2026-09-17 | €18,86 | +%0,96 | €18,72 | €18,86 | €18,62 | 33,88K |
| 2026-09-16 | €18,68 | +%0,43 | €18,48 | €18,78 | €18,44 | 28,50K |
| 2026-09-15 | €18,60 | -%0,85 | €18,70 | €18,74 | €18,48 | 37,78K |
| 2026-09-14 | €18,76 | +%0,11 | €18,70 | €18,82 | €18,58 | 36,81K |
| 2026-09-11 | €18,74 | -%1,26 | €19,02 | €19,04 | €18,72 | 33,05K |
| 2026-09-10 | €18,98 | -%1,15 | €19,30 | €19,36 | €18,94 | 21,52K |
| 2026-09-09 | €19,20 | -%2,24 | €19,54 | €19,54 | €19,20 | 22,51K |
| 2026-09-08 | €19,64 | -%0,71 | €19,80 | €19,80 | €19,40 | 46,19K |
| 2026-09-07 | €19,78 | -%1,35 | €19,86 | €19,90 | €19,62 | 33,65K |
| 2026-09-04 | €20,05 | +%0,86 | €19,84 | €20,05 | €19,76 | 12,53K |
| 2026-09-03 | €19,88 | %0,00 | €19,84 | €19,88 | €19,68 | 18,80K |
| 2026-09-02 | €19,88 | -%1,09 | €19,98 | €20,15 | €19,82 | 23,66K |
| 2026-09-01 | €20,10 | +%0,50 | €20,00 | €20,10 | €19,80 | 25,81K |
| 2026-08-31 | €20,00 | +%0,70 | €19,90 | €20,00 | €19,74 | 108,34K |
| 2026-08-28 | €19,86 | -%0,20 | €19,94 | €20,00 | €19,80 | 20,63K |
| 2026-08-27 | €19,90 | -%1,97 | €20,20 | €20,40 | €19,80 | 40,96K |
| 2026-08-26 | €20,30 | +%0,25 | €20,35 | €20,60 | €20,25 | 19,14K |
| 2026-08-25 | €20,25 | -%0,74 | €20,50 | €20,55 | €20,20 | 18,45K |
| 2026-08-24 | €20,40 | +%0,74 | €20,20 | €20,55 | €20,15 | 24,16K |
| 2026-08-21 | €20,25 | -%0,49 | €20,30 | €20,40 | €20,05 | 27,87K |
| 2026-08-20 | €20,35 | -%0,49 | €20,35 | €20,65 | €20,35 | 27,32K |
| 2026-08-19 | €20,45 | %0,00 | €20,45 | €20,55 | €20,35 | 17,91K |
| 2026-08-18 | €20,45 | -%0,97 | €20,55 | €20,60 | €20,40 | 20,79K |
| 2026-08-17 | €20,65 | -%0,48 | €21,00 | €21,05 | €20,55 | 30,04K |
| 2026-08-14 | €20,75 | +%0,48 | €20,75 | €20,90 | €20,70 | 15,25K |
| 2026-08-13 | €20,65 | %0,00 | €20,75 | €20,90 | €20,60 | 21,58K |
| 2026-08-12 | €20,65 | +%0,24 | €20,55 | €20,90 | €20,45 | 25,27K |
| 2026-08-11 | €20,60 | %0,00 | €20,65 | €20,70 | €20,40 | 36,79K |
| 2026-08-10 | €20,60 | -%2,14 | €21,10 | €21,10 | €20,60 | 27,96K |
| 2026-08-07 | €21,05 | +%0,24 | €21,00 | €21,20 | €20,90 | 31,50K |
| 2026-08-06 | €21,00 | +%0,72 | €20,85 | €21,05 | €20,70 | 23,00K |
| 2026-08-05 | €20,85 | +%0,24 | €20,85 | €20,90 | €20,65 | 26,73K |
| 2026-08-04 | €20,80 | +%0,73 | €20,55 | €20,90 | €20,40 | 26,61K |
| 2026-08-03 | €20,65 | +%1,47 | €20,50 | €20,65 | €20,40 | 31,15K |
| 2026-07-31 | €20,35 | +%1,85 | €20,20 | €20,60 | €20,15 | 48,15K |
| 2026-07-30 | €19,98 | +%2,99 | €19,30 | €20,15 | €19,22 | 94,99K |
| 2026-07-29 | €19,40 | -%9,56 | €20,30 | €20,30 | €18,72 | 255,59K |
| 2026-07-28 | €21,45 | +%0,70 | €21,35 | €21,60 | €21,30 | 23,90K |
| 2026-07-27 | €21,30 | %0,00 | €21,40 | €21,65 | €21,30 | 28,10K |
| 2026-07-24 | €21,30 | +%3,15 | €20,60 | €21,30 | €20,60 | 13,99K |
| 2026-07-23 | €20,65 | -%1,43 | €20,85 | €21,00 | €20,40 | 40,84K |
| 2026-07-22 | €20,95 | +%1,21 | €20,75 | €21,10 | €20,55 | 38,07K |
| 2026-07-21 | €20,70 | -%1,90 | €21,10 | €21,10 | €20,40 | 45,09K |
| 2026-07-20 | €21,10 | -%3,87 | €21,90 | €21,95 | €20,75 | 61,81K |
| 2026-07-17 | €21,95 | -%0,68 | €22,05 | €22,15 | €21,85 | 16,80K |
| 2026-07-16 | €22,10 | -%0,45 | €22,25 | €22,25 | €21,95 | 20,36K |
| 2026-07-15 | €22,20 | -%0,89 | €22,30 | €22,30 | €21,85 | 16,39K |
| 2026-07-14 | €22,40 | +%1,13 | €22,00 | €22,40 | €21,80 | 24,82K |
| 2026-07-13 | €22,15 | +%1,61 | €21,85 | €22,15 | €21,70 | 21,81K |
| 2026-07-10 | €21,80 | +%0,23 | €21,80 | €21,90 | €21,60 | 29,45K |
| 2026-07-09 | €21,75 | +%1,16 | €21,55 | €21,85 | €21,45 | 28,58K |
| 2026-07-08 | €21,50 | -%2,71 | €22,05 | €22,10 | €21,45 | 27,17K |
| 2026-07-07 | €22,10 | -%2,64 | €22,75 | €22,75 | €22,00 | 29,37K |
| 2026-07-06 | €22,70 | +%1,34 | €22,55 | €22,80 | €22,55 | 27,21K |
| 2026-07-03 | €22,40 | +%0,90 | €22,25 | €22,70 | €22,15 | 21,27K |
| 2026-07-02 | €22,20 | +%0,91 | €22,05 | €22,20 | €22,00 | 16,75K |
| 2026-07-01 | €22,00 | -%0,23 | €22,15 | €22,20 | €21,80 | 25,32K |
| 2026-06-30 | €22,05 | -%1,56 | €22,40 | €22,50 | €21,90 | 39,64K |
| 2026-06-29 | €22,40 | -%0,44 | €22,50 | €22,60 | €22,30 | 22,12K |
| 2026-06-26 | €22,50 | +%0,90 | €22,30 | €22,70 | €22,25 | 19,75K |
| 2026-06-25 | €22,30 | -%0,89 | €22,55 | €22,60 | €22,30 | 29,84K |
| 2026-06-24 | €22,50 | -%1,10 | €22,70 | €22,70 | €22,30 | 25,34K |
| 2026-06-23 | €22,75 | +%1,34 | €22,40 | €22,90 | €22,20 | 32,54K |
| 2026-06-22 | €22,45 | +%0,22 | €22,35 | €22,50 | €22,20 | 24,16K |
| 2026-06-19 | €22,40 | +%0,22 | €22,30 | €22,45 | €22,15 | 20,16K |
| 2026-06-18 | €22,35 | +%0,45 | €22,30 | €22,60 | €22,25 | 21,53K |
| 2026-06-17 | €22,25 | -%0,89 | €22,55 | €22,55 | €22,05 | 21,64K |
| 2026-06-16 | €22,45 | -%2,39 | €23,00 | €23,00 | €22,45 | 26,70K |
| 2026-06-15 | €23,00 | +%1,10 | €23,20 | €23,45 | €23,00 | 28,84K |
| 2026-06-12 | €22,75 | +%1,34 | €22,65 | €22,95 | €22,60 | 23,48K |
| 2026-06-11 | €22,45 | +%0,67 | €22,20 | €22,50 | €22,15 | 13,53K |
| 2026-06-10 | €22,30 | +%1,36 | €22,15 | €22,50 | €21,90 | 35,84K |
| 2026-06-09 | €22,00 | +%0,23 | €21,90 | €22,50 | €21,85 | 26,87K |
| 2026-06-08 | €21,95 | -%0,68 | €21,95 | €22,20 | €21,80 | 21,27K |
| 2026-06-05 | €22,10 | -%0,67 | €22,25 | €22,45 | €22,05 | 23,71K |
| 2026-06-04 | €22,25 | +%0,68 | €22,15 | €22,25 | €22,05 | 24,13K |
| 2026-06-03 | €22,10 | +%0,23 | €22,00 | €22,30 | €22,00 | 27,12K |
| 2026-06-02 | €22,05 | %0,00 | €22,20 | €22,25 | €21,90 | 36,68K |
| 2026-06-01 | €22,05 | -%1,34 | €22,25 | €22,45 | €22,05 | 33,34K |
| 2026-05-29 | €22,35 | +%1,82 | €22,00 | €22,65 | €22,00 | 86,09K |