Exosens SA EXENS
EURONEXT · Fransa · Elektronik Teknoloji
€59,10-0,70 (-%1,17)
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 | €59,80 | -%0,58 | €60,30 | €61,00 | €59,40 | 63,87K |
| 2026-09-29 | €60,15 | +%0,42 | €60,50 | €61,50 | €59,65 | 33,42K |
| 2026-09-28 | €59,90 | -%3,85 | €62,00 | €62,20 | €59,80 | 69,24K |
| 2026-09-25 | €62,30 | +%0,08 | €62,20 | €62,50 | €60,45 | 83,68K |
| 2026-09-24 | €62,25 | -%1,81 | €63,00 | €63,00 | €60,60 | 99,56K |
| 2026-09-23 | €63,40 | +%4,19 | €61,40 | €63,95 | €60,85 | 138,50K |
| 2026-09-22 | €60,85 | %0,00 | €59,90 | €60,90 | €59,40 | 91,36K |
| 2026-09-21 | €60,85 | +%0,33 | €60,40 | €61,15 | €59,60 | 74,68K |
| 2026-09-18 | €60,65 | +%2,97 | €59,80 | €61,75 | €59,30 | 201,00K |
| 2026-09-17 | €58,90 | +%8,37 | €58,15 | €61,40 | €57,35 | 243,57K |
| 2026-09-16 | €54,35 | +%0,37 | €54,90 | €55,25 | €53,95 | 94,65K |
| 2026-09-15 | €54,15 | -%1,28 | €54,50 | €55,55 | €54,15 | 66,83K |
| 2026-09-14 | €54,85 | +%0,09 | €54,85 | €55,20 | €54,10 | 53,20K |
| 2026-09-11 | €54,80 | -%2,06 | €55,50 | €56,75 | €54,80 | 56,41K |
| 2026-09-10 | €55,95 | -%0,53 | €56,30 | €56,65 | €55,40 | 43,40K |
| 2026-09-09 | €56,25 | -%4,01 | €58,00 | €58,40 | €56,25 | 121,98K |
| 2026-09-08 | €58,60 | +%2,00 | €58,00 | €59,00 | €57,50 | 62,06K |
| 2026-09-07 | €57,45 | +%4,08 | €56,20 | €57,45 | €56,15 | 70,66K |
| 2026-09-04 | €55,20 | +%0,55 | €55,40 | €56,20 | €54,85 | 66,61K |
| 2026-09-03 | €54,90 | -%2,83 | €56,50 | €56,60 | €54,85 | 66,08K |
| 2026-09-02 | €56,50 | -%1,14 | €56,75 | €57,45 | €55,90 | 62,97K |
| 2026-09-01 | €57,15 | -%1,55 | €58,10 | €58,10 | €56,60 | 75,17K |
| 2026-08-31 | €58,05 | -%1,11 | €59,15 | €59,15 | €57,95 | 91,06K |
| 2026-08-28 | €58,70 | -%1,76 | €60,20 | €60,40 | €58,70 | 43,30K |
| 2026-08-27 | €59,75 | +%0,17 | €60,20 | €60,20 | €59,10 | 50,14K |
| 2026-08-26 | €59,65 | -%2,05 | €61,60 | €61,80 | €59,65 | 62,92K |
| 2026-08-25 | €60,90 | +%1,50 | €62,40 | €62,40 | €60,45 | 51,63K |
| 2026-08-24 | €60,00 | -%1,56 | €60,50 | €60,80 | €59,65 | 38,88K |
| 2026-08-21 | €60,95 | -%2,01 | €61,80 | €61,80 | €60,20 | 46,05K |
| 2026-08-20 | €62,20 | +%1,22 | €61,60 | €62,50 | €60,95 | 44,79K |
| 2026-08-19 | €61,45 | -%1,29 | €62,55 | €63,00 | €61,45 | 36,29K |
| 2026-08-18 | €62,25 | -%3,49 | €64,60 | €64,68 | €61,95 | 57,90K |
| 2026-08-17 | €64,50 | -%3,44 | €66,65 | €67,00 | €64,50 | 42,96K |
| 2026-08-14 | €66,80 | +%5,95 | €63,60 | €66,85 | €63,60 | 92,36K |
| 2026-08-13 | €63,05 | -%3,74 | €65,60 | €66,15 | €62,70 | 53,85K |
| 2026-08-12 | €65,50 | +%3,07 | €63,65 | €65,60 | €63,65 | 73,12K |
| 2026-08-11 | €63,55 | +%1,52 | €62,80 | €64,00 | €62,70 | 74,10K |
| 2026-08-10 | €62,60 | -%1,03 | €63,20 | €63,60 | €61,45 | 61,21K |
| 2026-08-07 | €63,25 | -%0,39 | €63,60 | €65,00 | €63,25 | 83,16K |
| 2026-08-06 | €63,50 | +%0,47 | €61,95 | €63,55 | €61,80 | 51,48K |
| 2026-08-05 | €63,20 | +%0,08 | €63,20 | €64,00 | €62,50 | 59,16K |
| 2026-08-04 | €63,15 | +%6,49 | €60,60 | €63,70 | €60,60 | 161,41K |
| 2026-08-03 | €59,30 | +%3,67 | €58,20 | €59,65 | €57,65 | 86,72K |
| 2026-07-31 | €57,20 | +%1,33 | €57,55 | €58,90 | €56,70 | 112,55K |
| 2026-07-30 | €56,45 | -%2,67 | €57,35 | €58,10 | €56,40 | 152,31K |
| 2026-07-29 | €58,00 | -%0,77 | €58,20 | €58,70 | €56,40 | 141,62K |
| 2026-07-28 | €58,45 | -%6,70 | €62,00 | €62,45 | €57,10 | 225,56K |
| 2026-07-27 | €62,65 | +%0,89 | €61,40 | €63,50 | €61,25 | 86,71K |
| 2026-07-24 | €62,10 | +%1,14 | €61,55 | €62,10 | €61,00 | 54,02K |
| 2026-07-23 | €61,40 | -%0,89 | €61,65 | €63,60 | €61,40 | 90,66K |
| 2026-07-22 | €61,95 | +%2,57 | €60,70 | €61,95 | €60,40 | 60,76K |
| 2026-07-21 | €60,40 | +%2,20 | €59,05 | €60,60 | €58,85 | 73,76K |
| 2026-07-20 | €59,10 | +%4,88 | €56,20 | €59,80 | €56,10 | 92,54K |
| 2026-07-17 | €56,35 | +%1,26 | €55,00 | €56,85 | €54,60 | 58,56K |
| 2026-07-16 | €55,65 | -%0,18 | €55,55 | €55,95 | €54,30 | 88,36K |
| 2026-07-15 | €55,75 | -%1,85 | €56,50 | €56,80 | €55,45 | 55,60K |
| 2026-07-14 | €56,80 | +%0,62 | €56,50 | €57,00 | €55,90 | 45,10K |
| 2026-07-13 | €56,45 | -%2,25 | €57,30 | €57,90 | €56,10 | 51,59K |
| 2026-07-10 | €57,75 | +%0,17 | €57,20 | €58,65 | €56,50 | 55,60K |
| 2026-07-09 | €57,65 | -%2,78 | €60,00 | €60,60 | €57,65 | 85,75K |
| 2026-07-08 | €59,30 | -%0,17 | €59,20 | €59,95 | €58,35 | 92,06K |
| 2026-07-07 | €59,40 | -%0,92 | €59,35 | €60,60 | €58,20 | 109,32K |
| 2026-07-06 | €59,95 | +%1,61 | €59,00 | €60,50 | €58,80 | 64,30K |
| 2026-07-03 | €59,00 | +%1,72 | €58,85 | €59,30 | €57,80 | 58,10K |
| 2026-07-02 | €58,00 | -%0,68 | €58,20 | €59,25 | €57,70 | 74,61K |
| 2026-07-01 | €58,40 | +%2,28 | €57,20 | €59,30 | €57,20 | 85,16K |
| 2026-06-30 | €57,10 | +%2,61 | €56,20 | €57,10 | €55,55 | 108,25K |
| 2026-06-29 | €55,65 | +%2,77 | €55,05 | €57,10 | €54,95 | 158,60K |
| 2026-06-26 | €54,15 | +%2,85 | €52,10 | €54,45 | €50,65 | 151,17K |
| 2026-06-25 | €52,65 | -%4,53 | €54,80 | €55,15 | €52,60 | 126,25K |
| 2026-06-24 | €55,15 | -%4,83 | €57,40 | €57,45 | €52,75 | 201,64K |
| 2026-06-23 | €57,95 | -%2,03 | €58,40 | €58,65 | €57,65 | 90,80K |
| 2026-06-22 | €59,15 | -%1,58 | €59,95 | €61,10 | €58,30 | 85,32K |
| 2026-06-19 | €60,10 | +%0,92 | €59,00 | €61,45 | €59,00 | 209,34K |
| 2026-06-18 | €59,55 | -%2,06 | €61,35 | €61,50 | €58,85 | 84,85K |
| 2026-06-17 | €60,80 | +%2,10 | €60,20 | €61,20 | €59,25 | 59,95K |
| 2026-06-16 | €59,55 | +%2,06 | €59,00 | €61,70 | €59,00 | 58,08K |
| 2026-06-15 | €58,35 | -%2,18 | €60,40 | €60,45 | €58,15 | 76,19K |
| 2026-06-12 | €59,65 | -%3,63 | €62,00 | €62,00 | €59,55 | 80,23K |
| 2026-06-11 | €61,90 | +%1,39 | €60,85 | €62,60 | €60,85 | 47,28K |
| 2026-06-10 | €61,05 | -%0,65 | €61,20 | €62,00 | €60,30 | 56,90K |
| 2026-06-09 | €61,45 | +%0,41 | €61,20 | €63,05 | €59,85 | 92,35K |
| 2026-06-08 | €61,20 | -%0,89 | €61,20 | €63,10 | €60,80 | 47,23K |
| 2026-06-05 | €61,75 | -%1,44 | €63,20 | €64,10 | €61,50 | 63,09K |
| 2026-06-04 | €62,65 | +%1,38 | €61,30 | €63,00 | €60,70 | 67,11K |
| 2026-06-03 | €61,80 | -%2,52 | €64,00 | €64,00 | €61,80 | 66,66K |
| 2026-06-02 | €63,40 | -%4,73 | €66,40 | €67,40 | €62,90 | 86,25K |
| 2026-06-01 | €66,55 | -%2,35 | €68,60 | €68,60 | €65,20 | 86,45K |
| 2026-05-29 | €68,15 | -%1,52 | €68,50 | €69,55 | €67,85 | 288,66K |
| 2026-05-28 | €69,20 | +%9,06 | €63,65 | €69,25 | €63,65 | 164,04K |