Carvolix CVX
EURONEXT · Fransa · Teknoloji Hizmetleri
€5,74-0,04 (-%0,69)
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 | €5,78 | +%4,33 | €5,74 | €5,82 | €5,54 | 20,71K |
| 2026-09-29 | €5,54 | +%0,36 | €5,52 | €5,80 | €5,48 | 22,07K |
| 2026-09-28 | €5,52 | -%2,13 | €5,68 | €5,68 | €5,48 | 12,88K |
| 2026-09-25 | €5,64 | -%1,05 | €5,76 | €5,76 | €5,60 | 8,20K |
| 2026-09-24 | €5,70 | -%2,06 | €5,84 | €5,84 | €5,70 | 9,64K |
| 2026-09-23 | €5,82 | +%2,83 | €5,82 | €5,92 | €5,76 | 30,56K |
| 2026-09-22 | €5,66 | -%0,70 | €5,70 | €5,70 | €5,60 | 13,34K |
| 2026-09-21 | €5,70 | %0,00 | €5,74 | €5,76 | €5,64 | 12,98K |
| 2026-09-18 | €5,70 | -%1,38 | €5,88 | €5,88 | €5,70 | 7,54K |
| 2026-09-17 | €5,78 | -%1,70 | €5,90 | €5,90 | €5,74 | 9,73K |
| 2026-09-16 | €5,88 | +%1,38 | €5,80 | €5,90 | €5,78 | 5,50K |
| 2026-09-15 | €5,80 | -%1,02 | €5,88 | €5,88 | €5,72 | 15,74K |
| 2026-09-14 | €5,86 | -%0,34 | €5,90 | €5,96 | €5,84 | 9,97K |
| 2026-09-11 | €5,88 | +%0,34 | €5,96 | €5,96 | €5,82 | 7,50K |
| 2026-09-10 | €5,86 | +%3,90 | €6,00 | €6,16 | €5,82 | 33,29K |
| 2026-09-09 | €5,64 | -%2,76 | €5,78 | €5,80 | €5,52 | 35,96K |
| 2026-09-08 | €5,80 | +%0,35 | €5,76 | €5,86 | €5,76 | 12,48K |
| 2026-09-07 | €5,78 | +%1,40 | €5,70 | €5,88 | €5,70 | 21,82K |
| 2026-09-04 | €5,70 | -%6,86 | €6,26 | €6,26 | €5,66 | 91,39K |
| 2026-09-03 | €6,12 | +%2,68 | €6,04 | €6,16 | €5,96 | 11,97K |
| 2026-09-02 | €5,96 | -%3,56 | €6,18 | €6,20 | €5,94 | 19,75K |
| 2026-09-01 | €6,18 | -%1,59 | €6,28 | €6,44 | €6,16 | 30,70K |
| 2026-08-31 | €6,28 | -%1,87 | €6,40 | €6,48 | €6,22 | 17,24K |
| 2026-08-28 | €6,40 | -%2,74 | €6,58 | €6,60 | €6,32 | 41,22K |
| 2026-08-27 | €6,58 | +%1,23 | €6,52 | €6,72 | €6,44 | 28,95K |
| 2026-08-26 | €6,50 | -%9,47 | €7,08 | €7,10 | €6,50 | 107,91K |
| 2026-08-25 | €7,18 | +%17,32 | €6,66 | €7,32 | €6,44 | 274,97K |
| 2026-08-24 | €6,12 | +%0,99 | €6,06 | €6,22 | €6,02 | 29,92K |
| 2026-08-21 | €6,06 | +%0,66 | €6,12 | €6,28 | €6,02 | 11,15K |
| 2026-08-20 | €6,02 | -%1,95 | €6,10 | €6,22 | €6,00 | 20,19K |
| 2026-08-19 | €6,14 | -%3,15 | €6,26 | €6,30 | €6,12 | 8,54K |
| 2026-08-18 | €6,34 | +%7,82 | €5,88 | €6,46 | €5,74 | 93,92K |
| 2026-08-17 | €5,88 | -%0,34 | €6,08 | €6,12 | €5,80 | 24,90K |
| 2026-08-14 | €5,90 | -%2,32 | €6,08 | €6,08 | €5,90 | 16,10K |
| 2026-08-13 | €6,04 | -%1,31 | €6,08 | €6,18 | €5,94 | 18,25K |
| 2026-08-12 | €6,12 | +%0,99 | €6,16 | €6,20 | €6,06 | 9,85K |
| 2026-08-11 | €6,06 | -%0,33 | €6,10 | €6,26 | €5,88 | 39,97K |
| 2026-08-10 | €6,08 | -%1,94 | €6,24 | €6,28 | €6,08 | 11,69K |
| 2026-08-07 | €6,20 | -%1,90 | €6,26 | €6,40 | €6,16 | 31,68K |
| 2026-08-06 | €6,32 | +%6,40 | €6,10 | €6,66 | €6,00 | 66,69K |
| 2026-08-05 | €5,94 | +%4,95 | €5,70 | €6,18 | €5,70 | 42,76K |
| 2026-08-04 | €5,66 | -%7,82 | €6,18 | €6,24 | €5,58 | 87,86K |
| 2026-08-03 | €6,14 | -%4,06 | €6,30 | €6,34 | €6,08 | 30,40K |
| 2026-07-31 | €6,40 | -%6,71 | €6,50 | €6,62 | €6,30 | 71,98K |
| 2026-07-30 | €6,86 | +%12,46 | €6,18 | €6,96 | €6,12 | 107,83K |
| 2026-07-29 | €6,10 | +%10,11 | €6,00 | €6,20 | €5,74 | 70,01K |
| 2026-07-28 | €5,54 | -%1,07 | €5,52 | €5,76 | €5,50 | 31,78K |
| 2026-07-27 | €5,60 | +%0,72 | €5,68 | €5,94 | €5,52 | 26,70K |
| 2026-07-24 | €5,56 | -%4,14 | €5,86 | €5,92 | €5,56 | 31,05K |
| 2026-07-23 | €5,80 | -%6,15 | €6,08 | €6,08 | €5,70 | 39,24K |
| 2026-07-22 | €6,18 | +%4,75 | €5,84 | €6,26 | €5,60 | 64,47K |
| 2026-07-21 | €5,90 | +%6,88 | €5,42 | €6,00 | €4,95 | 98,98K |
| 2026-07-20 | €5,52 | -%8,61 | €6,00 | €6,00 | €5,40 | 53,51K |
| 2026-07-17 | €6,04 | +%7,86 | €5,62 | €6,18 | €5,62 | 42,16K |
| 2026-07-16 | €5,60 | -%11,95 | €6,46 | €6,46 | €5,60 | 49,86K |
| 2026-07-15 | €6,36 | -%0,62 | €6,16 | €6,70 | €5,64 | 92,83K |
| 2026-07-14 | €6,40 | -%10,61 | €7,06 | €7,10 | €6,36 | 88,55K |
| 2026-07-13 | €7,16 | +%3,77 | €7,00 | €7,38 | €6,58 | 92,83K |
| 2026-07-10 | €6,90 | +%8,15 | €6,60 | €7,10 | €6,46 | 87,45K |
| 2026-07-09 | €6,38 | -%1,24 | €6,04 | €7,56 | €5,52 | 212,63K |
| 2026-07-08 | €6,46 | +%9,49 | €5,92 | €7,36 | €5,90 | 270,23K |
| 2026-07-07 | €5,90 | +%34,09 | €4,60 | €6,10 | €4,50 | 329,05K |
| 2026-07-06 | €4,40 | +%10,00 | €4,60 | €4,94 | €4,21 | 187,16K |
| 2026-07-03 | €4,00 | +%16,96 | €3,41 | €4,10 | €3,41 | 70,96K |
| 2026-07-02 | €3,42 | +%0,59 | €3,40 | €3,47 | €3,39 | 9,35K |
| 2026-07-01 | €3,40 | -%1,73 | €3,47 | €3,47 | €3,30 | 7,19K |
| 2026-06-30 | €3,46 | +%2,37 | €3,42 | €3,47 | €3,42 | 2,87K |
| 2026-06-29 | €3,38 | +%3,05 | €3,42 | €3,42 | €3,34 | 3,62K |
| 2026-06-26 | €3,28 | +%1,23 | €3,24 | €3,50 | €3,24 | 11,29K |
| 2026-06-25 | €3,24 | -%4,71 | €3,36 | €3,38 | €3,21 | 9,38K |
| 2026-06-24 | €3,40 | -%3,68 | €3,43 | €3,54 | €3,28 | 21,11K |
| 2026-06-23 | €3,53 | -%1,94 | €3,66 | €3,66 | €3,50 | 5,35K |
| 2026-06-22 | €3,60 | +%1,69 | €3,69 | €3,70 | €3,52 | 16,17K |
| 2026-06-19 | €3,54 | -%1,67 | €3,56 | €3,70 | €3,54 | 14,60K |
| 2026-06-18 | €3,60 | -%0,55 | €3,64 | €3,64 | €3,40 | 16,62K |
| 2026-06-17 | €3,62 | -%0,28 | €3,45 | €3,70 | €3,45 | 16,06K |
| 2026-06-16 | €3,63 | +%10,00 | €3,60 | €3,80 | €3,44 | 71,12K |
| 2026-06-15 | €3,30 | -%0,30 | €3,51 | €3,51 | €3,29 | 13,55K |
| 2026-06-12 | €3,31 | -%0,30 | €3,32 | €3,54 | €3,30 | 10,89K |
| 2026-06-11 | €3,32 | -%4,05 | €3,38 | €3,48 | €3,30 | 9,77K |
| 2026-06-10 | €3,46 | -%3,08 | €3,57 | €3,57 | €3,41 | 5,51K |
| 2026-06-09 | €3,57 | +%1,13 | €3,60 | €3,60 | €3,53 | 8,76K |
| 2026-06-08 | €3,53 | +%5,06 | €3,33 | €3,55 | €3,33 | 16,32K |
| 2026-06-05 | €3,36 | +%2,44 | €3,28 | €3,60 | €3,28 | 32,17K |
| 2026-06-04 | €3,28 | +%2,18 | €3,34 | €3,35 | €3,17 | 13,44K |
| 2026-06-03 | €3,21 | -%3,60 | €3,50 | €3,50 | €3,15 | 36,28K |
| 2026-06-02 | €3,33 | -%9,26 | €3,70 | €3,70 | €3,33 | 67,51K |
| 2026-06-01 | €3,67 | +%11,21 | €3,34 | €3,80 | €3,33 | 67,54K |
| 2026-05-29 | €3,30 | +%1,23 | €3,38 | €3,45 | €3,29 | 32,15K |
| 2026-05-28 | €3,26 | +%7,24 | €3,09 | €3,28 | €3,04 | 36,68K |