Hydrogene de France HDF
EURONEXT · Fransa · Kamu Hizmetleri
€2,06-0,01 (-%0,72)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | €2,06 | -%0,72 | €2,08 | €2,08 | €2,06 | 1,38K |
| 2026-10-01 | €2,07 | -%1,66 | €2,11 | €2,11 | €2,04 | 7,71K |
| 2026-09-30 | €2,11 | -%3,44 | €2,18 | €2,18 | €2,08 | 12,12K |
| 2026-09-29 | €2,18 | %0,00 | €2,18 | €2,21 | €2,17 | 14,25K |
| 2026-09-28 | €2,18 | -%3,96 | €2,27 | €2,27 | €2,18 | 18,19K |
| 2026-09-25 | €2,27 | +%1,34 | €2,24 | €2,30 | €2,23 | 7,50K |
| 2026-09-24 | €2,24 | -%1,10 | €2,27 | €2,28 | €2,23 | 10,94K |
| 2026-09-23 | €2,27 | -%0,44 | €2,27 | €2,27 | €2,24 | 4,23K |
| 2026-09-22 | €2,28 | -%1,73 | €2,32 | €2,33 | €2,26 | 7,55K |
| 2026-09-21 | €2,32 | -%3,74 | €2,40 | €2,40 | €2,32 | 4,25K |
| 2026-09-18 | €2,40 | -%1,84 | €2,45 | €2,45 | €2,40 | 2,17K |
| 2026-09-17 | €2,45 | +%2,94 | €2,38 | €2,47 | €2,37 | 8,06K |
| 2026-09-16 | €2,38 | -%0,21 | €2,38 | €2,38 | €2,38 | 1,49K |
| 2026-09-15 | €2,38 | -%1,04 | €2,41 | €2,41 | €2,38 | 3,05K |
| 2026-09-14 | €2,41 | +%1,69 | €2,37 | €2,41 | €2,37 | 3,00K |
| 2026-09-11 | €2,37 | +%1,07 | €2,35 | €2,39 | €2,34 | 4,70K |
| 2026-09-10 | €2,35 | -%2,70 | €2,40 | €2,45 | €2,35 | 9,66K |
| 2026-09-09 | €2,41 | -%2,03 | €2,45 | €2,59 | €2,35 | 28,76K |
| 2026-09-08 | €2,46 | -%0,20 | €2,47 | €2,47 | €2,45 | 4,17K |
| 2026-09-07 | €2,46 | -%0,20 | €2,47 | €2,47 | €2,46 | 1,72K |
| 2026-09-04 | €2,47 | -%0,80 | €2,47 | €2,48 | €2,46 | 3,42K |
| 2026-09-03 | €2,49 | -%6,39 | €2,66 | €2,66 | €2,49 | 24,99K |
| 2026-09-02 | €2,66 | -%0,19 | €2,66 | €2,68 | €2,66 | 2,50K |
| 2026-09-01 | €2,66 | -%3,27 | €2,75 | €2,76 | €2,66 | 10,55K |
| 2026-08-31 | €2,76 | -%0,18 | €2,79 | €2,79 | €2,76 | 5,52K |
| 2026-08-28 | €2,76 | -%0,72 | €2,78 | €2,79 | €2,76 | 3,92K |
| 2026-08-27 | €2,78 | -%0,54 | €2,80 | €2,80 | €2,78 | 3,37K |
| 2026-08-26 | €2,80 | -%1,24 | €2,84 | €2,84 | €2,80 | 11,71K |
| 2026-08-25 | €2,83 | -%1,22 | €2,87 | €2,87 | €2,83 | 5,98K |
| 2026-08-24 | €2,87 | -%0,87 | €2,89 | €2,89 | €2,87 | 3,14K |
| 2026-08-21 | €2,89 | %0,00 | €2,89 | €2,89 | €2,88 | 4,83K |
| 2026-08-20 | €2,89 | +%0,70 | €2,87 | €2,89 | €2,87 | 2,32K |
| 2026-08-19 | €2,87 | +%0,53 | €2,86 | €2,87 | €2,86 | 3,52K |
| 2026-08-18 | €2,86 | +%1,42 | €2,82 | €2,86 | €2,81 | 5,95K |
| 2026-08-17 | €2,82 | -%0,71 | €2,84 | €2,85 | €2,81 | 8,82K |
| 2026-08-14 | €2,84 | +%0,18 | €2,83 | €2,84 | €2,83 | 940 |
| 2026-08-13 | €2,83 | -%0,18 | €2,84 | €2,84 | €2,82 | 5,32K |
| 2026-08-12 | €2,84 | -%3,41 | €2,93 | €2,93 | €2,70 | 16,31K |
| 2026-08-11 | €2,93 | +%4,26 | €2,82 | €2,95 | €2,82 | 18,01K |
| 2026-08-10 | €2,82 | +%2,74 | €2,74 | €2,82 | €2,74 | 7,13K |
| 2026-08-07 | €2,74 | %0,00 | €2,73 | €2,74 | €2,72 | 6,67K |
| 2026-08-06 | €2,74 | -%2,14 | €2,80 | €2,80 | €2,72 | 12,24K |
| 2026-08-05 | €2,80 | +%2,94 | €2,74 | €2,99 | €2,74 | 30,13K |
| 2026-08-04 | €2,72 | +%9,90 | €2,47 | €2,72 | €2,47 | 19,20K |
| 2026-08-03 | €2,47 | +%2,27 | €2,42 | €2,47 | €2,41 | 7,90K |
| 2026-07-31 | €2,42 | +%9,75 | €2,21 | €2,42 | €2,20 | 18,98K |
| 2026-07-30 | €2,20 | +%0,23 | €2,20 | €2,20 | €2,19 | 4,26K |
| 2026-07-29 | €2,20 | -%1,79 | €2,23 | €2,23 | €2,18 | 4,40K |
| 2026-07-28 | €2,24 | -%1,75 | €2,25 | €2,26 | €2,20 | 6,38K |
| 2026-07-27 | €2,28 | -%2,15 | €2,33 | €2,33 | €2,28 | 5,35K |
| 2026-07-24 | €2,33 | %0,00 | €2,33 | €2,33 | €2,26 | 8,95K |
| 2026-07-23 | €2,33 | -%2,71 | €2,39 | €2,39 | €2,29 | 10,43K |
| 2026-07-22 | €2,39 | -%2,44 | €2,46 | €2,46 | €2,38 | 8,49K |
| 2026-07-21 | €2,45 | -%2,19 | €2,51 | €2,51 | €2,45 | 8,20K |
| 2026-07-20 | €2,51 | %0,00 | €2,52 | €2,53 | €2,51 | 5,80K |
| 2026-07-17 | €2,51 | -%1,18 | €2,52 | €2,53 | €2,51 | 3,65K |
| 2026-07-16 | €2,54 | -%1,17 | €2,57 | €2,57 | €2,48 | 9,90K |
| 2026-07-15 | €2,57 | -%2,65 | €2,64 | €2,64 | €2,57 | 5,84K |
| 2026-07-14 | €2,64 | -%2,22 | €2,70 | €2,70 | €2,60 | 6,35K |
| 2026-07-13 | €2,70 | +%0,75 | €2,68 | €2,74 | €2,66 | 7,05K |
| 2026-07-10 | €2,68 | -%1,11 | €2,67 | €2,68 | €2,60 | 7,84K |
| 2026-07-09 | €2,71 | -%8,60 | €2,80 | €2,88 | €2,60 | 19,01K |
| 2026-07-08 | €2,96 | -%1,82 | €3,02 | €3,02 | €2,86 | 11,56K |
| 2026-07-07 | €3,02 | -%0,66 | €3,04 | €3,11 | €3,00 | 8,20K |
| 2026-07-06 | €3,04 | -%4,10 | €3,16 | €3,17 | €3,01 | 9,09K |
| 2026-07-03 | €3,17 | -%1,25 | €3,20 | €3,20 | €3,17 | 3,63K |
| 2026-07-02 | €3,21 | %0,00 | €3,21 | €3,21 | €3,20 | 1,20K |
| 2026-07-01 | €3,21 | -%0,47 | €3,22 | €3,29 | €3,20 | 4,76K |
| 2026-06-30 | €3,22 | -%1,07 | €3,25 | €3,26 | €3,22 | 3,33K |
| 2026-06-29 | €3,26 | -%2,98 | €3,35 | €3,35 | €3,21 | 13,35K |
| 2026-06-26 | €3,36 | +%1,51 | €3,31 | €3,39 | €3,31 | 4,34K |
| 2026-06-25 | €3,31 | -%1,05 | €3,35 | €3,35 | €3,31 | 2,31K |
| 2026-06-24 | €3,35 | +%0,60 | €3,33 | €3,38 | €3,33 | 7,08K |
| 2026-06-23 | €3,33 | -%0,15 | €3,33 | €3,33 | €3,32 | 4,01K |
| 2026-06-22 | €3,33 | -%0,60 | €3,35 | €3,35 | €3,33 | 1,83K |
| 2026-06-19 | €3,35 | %0,00 | €3,35 | €3,36 | €3,35 | 1,71K |
| 2026-06-18 | €3,35 | -%0,30 | €3,35 | €3,37 | €3,35 | 3,01K |
| 2026-06-17 | €3,36 | %0,00 | €3,36 | €3,37 | €3,35 | 4,37K |
| 2026-06-16 | €3,36 | -%1,75 | €3,42 | €3,42 | €3,35 | 5,98K |
| 2026-06-15 | €3,42 | %0,00 | €3,42 | €3,43 | €3,42 | 1,63K |
| 2026-06-12 | €3,42 | -%0,87 | €3,45 | €3,45 | €3,35 | 3,76K |
| 2026-06-11 | €3,45 | -%1,71 | €3,50 | €3,52 | €3,45 | 7,54K |
| 2026-06-10 | €3,51 | -%0,28 | €3,52 | €3,54 | €3,49 | 4,86K |
| 2026-06-09 | €3,52 | +%0,57 | €3,50 | €3,53 | €3,49 | 2,26K |
| 2026-06-08 | €3,50 | -%4,24 | €3,60 | €3,60 | €3,49 | 8,01K |
| 2026-06-05 | €3,65 | -%0,54 | €3,67 | €3,67 | €3,55 | 5,59K |
| 2026-06-04 | €3,67 | -%1,21 | €3,72 | €3,74 | €3,65 | 7,57K |
| 2026-06-03 | €3,72 | -%1,33 | €3,77 | €3,77 | €3,72 | 6,28K |
| 2026-06-02 | €3,77 | +%1,62 | €3,71 | €3,77 | €3,69 | 4,29K |
| 2026-06-01 | €3,71 | -%1,33 | €3,80 | €3,80 | €3,70 | 6,45K |