Integrated Diagnostics Holdings Plc IDHC
LSE · Birleşik Krallık · Sağlık Hizmetleri
$0,5220-0,03 (-%4,74)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,55 | +%3,40 | $0,52 | $0,55 | $0,52 | 15,25K |
| 2026-09-29 | $0,53 | +%1,92 | $0,52 | $0,54 | $0,52 | 380 |
| 2026-09-28 | $0,52 | %0,00 | $0,52 | $0,54 | $0,52 | 28,64K |
| 2026-09-25 | $0,52 | -%3,70 | $0,52 | $0,52 | $0,52 | 44 |
| 2026-09-24 | $0,54 | +%1,89 | $0,53 | $0,54 | $0,52 | 286,24K |
| 2026-09-23 | $0,53 | %0,00 | $0,54 | $0,54 | $0,52 | 14,16K |
| 2026-09-22 | $0,53 | +%0,38 | $0,52 | $0,54 | $0,52 | 69,85K |
| 2026-09-21 | $0,53 | -%0,38 | $0,55 | $0,55 | $0,52 | 9,82K |
| 2026-09-18 | $0,53 | %0,00 | $0,53 | $0,55 | $0,52 | 710 |
| 2026-09-17 | $0,53 | %0,00 | $0,53 | $0,55 | $0,53 | 24,85K |
| 2026-09-16 | $0,53 | -%3,28 | $0,53 | $0,55 | $0,52 | 145,88K |
| 2026-09-15 | $0,55 | +%1,48 | $0,53 | $0,55 | $0,53 | 21,46K |
| 2026-09-14 | $0,54 | +%2,66 | $0,53 | $0,55 | $0,52 | 351,70K |
| 2026-09-11 | $0,53 | +%1,15 | $0,52 | $0,55 | $0,52 | 131,62K |
| 2026-09-10 | $0,52 | -%3,70 | $0,52 | $0,55 | $0,51 | 113,14K |
| 2026-09-09 | $0,54 | +%1,89 | $0,51 | $0,55 | $0,51 | 1,14K |
| 2026-09-08 | $0,53 | -%3,64 | $0,51 | $0,54 | $0,50 | 81,29K |
| 2026-09-07 | $0,55 | +%6,59 | $0,54 | $0,55 | $0,51 | 53,45K |
| 2026-09-04 | $0,52 | +%1,18 | $0,51 | $0,54 | $0,51 | 115,52K |
| 2026-09-03 | $0,51 | -%2,86 | $0,51 | $0,54 | $0,51 | 83,03K |
| 2026-09-02 | $0,52 | -%3,67 | $0,54 | $0,55 | $0,52 | 63,73K |
| 2026-09-01 | $0,55 | -%0,91 | $0,51 | $0,55 | $0,51 | 14,18K |
| 2026-08-28 | $0,55 | +%1,85 | $0,52 | $0,55 | $0,52 | 46,94K |
| 2026-08-27 | $0,54 | +%5,06 | $0,52 | $0,54 | $0,51 | 15,49K |
| 2026-08-26 | $0,51 | -%5,86 | $0,52 | $0,56 | $0,51 | 115,69K |
| 2026-08-25 | $0,55 | %0,00 | $0,55 | $0,55 | $0,52 | 43,95K |
| 2026-08-24 | $0,55 | +%1,11 | $0,52 | $0,55 | $0,52 | 10,71K |
| 2026-08-21 | $0,54 | +%5,88 | $0,52 | $0,54 | $0,51 | 15,02K |
| 2026-08-20 | $0,51 | %0,00 | $0,51 | $0,55 | $0,51 | 516 |
| 2026-08-19 | $0,51 | -%1,54 | $0,51 | $0,54 | $0,51 | 60,91K |
| 2026-08-18 | $0,52 | -%0,38 | $0,52 | $0,55 | $0,52 | 80,50K |
| 2026-08-17 | $0,52 | -%2,80 | $0,55 | $0,55 | $0,52 | 9,03K |
| 2026-08-14 | $0,54 | %0,00 | $0,55 | $0,55 | $0,52 | 20,69K |
| 2026-08-13 | $0,54 | +%2,88 | $0,55 | $0,55 | $0,52 | 7,53K |
| 2026-08-12 | $0,52 | -%6,14 | $0,55 | $0,55 | $0,52 | 35,39K |
| 2026-08-11 | $0,55 | %0,00 | $0,52 | $0,55 | $0,52 | 13,70K |
| 2026-08-10 | $0,55 | +%6,54 | $0,53 | $0,55 | $0,53 | 74,55K |
| 2026-08-07 | $0,52 | -%14,47 | $0,56 | $0,59 | $0,52 | 232,82K |
| 2026-08-06 | $0,61 | +%7,42 | $0,61 | $0,61 | $0,56 | 1,52M |
| 2026-08-05 | $0,57 | -%7,21 | $0,57 | $0,61 | $0,57 | 11,53K |
| 2026-08-04 | $0,61 | +%1,67 | $0,59 | $0,61 | $0,56 | 119,63K |
| 2026-08-03 | $0,60 | +%9,09 | $0,55 | $0,60 | $0,54 | 355,91K |
| 2026-07-31 | $0,55 | -%5,82 | $0,57 | $0,61 | $0,55 | 85,77K |
| 2026-07-30 | $0,58 | -%2,67 | $0,58 | $0,61 | $0,57 | 97,43K |
| 2026-07-29 | $0,60 | +%9,09 | $0,57 | $0,61 | $0,56 | 65,64K |
| 2026-07-28 | $0,55 | +%1,85 | $0,55 | $0,56 | $0,52 | 17,05K |
| 2026-07-27 | $0,54 | +%1,89 | $0,55 | $0,55 | $0,52 | 464,04K |
| 2026-07-24 | $0,53 | %0,00 | $0,54 | $0,55 | $0,52 | 373,96K |
| 2026-07-23 | $0,53 | +%2,32 | $0,52 | $0,52 | $0,52 | 611,20K |
| 2026-07-22 | $0,52 | +%1,57 | $0,52 | $0,52 | $0,51 | 956,10K |
| 2026-07-21 | $0,51 | -%0,97 | $0,51 | $0,52 | $0,51 | 111,17K |
| 2026-07-20 | $0,51 | +%0,98 | $0,51 | $0,52 | $0,51 | 56,01K |
| 2026-07-17 | $0,51 | %0,00 | $0,51 | $0,52 | $0,50 | 142,14K |
| 2026-07-16 | $0,51 | %0,00 | $0,52 | $0,54 | $0,51 | 136,32K |
| 2026-07-15 | $0,51 | -%1,54 | $0,52 | $0,52 | $0,50 | 117,39K |
| 2026-07-14 | $0,52 | %0,00 | $0,52 | $0,52 | $0,51 | 155,61K |
| 2026-07-13 | $0,52 | +%1,57 | $0,51 | $0,52 | $0,51 | 26,82K |
| 2026-07-10 | $0,51 | %0,00 | $0,51 | $0,52 | $0,51 | 331,82K |
| 2026-07-09 | $0,51 | %0,00 | $0,50 | $0,54 | $0,50 | 233,00K |
| 2026-07-08 | $0,51 | +%1,59 | $0,51 | $0,53 | $0,50 | 91,99K |
| 2026-07-07 | $0,50 | -%1,57 | $0,51 | $0,53 | $0,50 | 287,49K |
| 2026-07-06 | $0,51 | +%1,59 | $0,52 | $0,52 | $0,50 | 394,18K |
| 2026-07-03 | $0,50 | %0,00 | $0,51 | $0,53 | $0,50 | 261,57K |
| 2026-07-02 | $0,50 | %0,00 | $0,50 | $0,53 | $0,50 | 205,88K |
| 2026-07-01 | $0,50 | -%1,57 | $0,53 | $0,53 | $0,50 | 101,81K |
| 2026-06-30 | $0,51 | +%0,79 | $0,52 | $0,53 | $0,50 | 597,67K |
| 2026-06-29 | $0,51 | +%0,80 | $0,52 | $0,53 | $0,50 | 349,94K |
| 2026-06-26 | $0,50 | %0,00 | $0,50 | $0,52 | $0,50 | 459,97K |
| 2026-06-25 | $0,50 | +%0,40 | $0,50 | $0,50 | $0,49 | 607,20K |
| 2026-06-24 | $0,50 | +%0,81 | $0,49 | $0,50 | $0,48 | 1,75M |
| 2026-06-23 | $0,50 | -%11,90 | $0,55 | $0,56 | $0,49 | 1,22M |
| 2026-06-22 | $0,56 | -%0,88 | $0,56 | $0,58 | $0,55 | 77,06K |
| 2026-06-19 | $0,57 | +%2,90 | $0,55 | $0,58 | $0,55 | 57,04K |
| 2026-06-18 | $0,55 | -%4,50 | $0,58 | $0,58 | $0,55 | 31,82K |
| 2026-06-17 | $0,58 | +%3,21 | $0,58 | $0,58 | $0,55 | 48,21K |
| 2026-06-16 | $0,56 | +%0,72 | $0,57 | $0,59 | $0,56 | 512,35K |
| 2026-06-15 | $0,56 | +%4,91 | $0,53 | $0,56 | $0,53 | 53,44K |
| 2026-06-12 | $0,53 | -%0,38 | $0,53 | $0,54 | $0,51 | 96,12K |
| 2026-06-11 | $0,53 | -%1,48 | $0,53 | $0,55 | $0,53 | 53,40K |
| 2026-06-10 | $0,54 | -%1,82 | $0,54 | $0,55 | $0,54 | 875,49K |
| 2026-06-09 | $0,55 | +%1,85 | $0,54 | $0,55 | $0,54 | 219,64K |
| 2026-06-08 | $0,54 | -%1,82 | $0,54 | $0,55 | $0,52 | 88,41K |
| 2026-06-05 | $0,55 | +%3,77 | $0,52 | $0,57 | $0,52 | 192,54K |
| 2026-06-04 | $0,53 | -%8,62 | $0,58 | $0,60 | $0,53 | 4,35M |
| 2026-06-03 | $0,58 | %0,00 | $0,59 | $0,60 | $0,58 | 9,74K |
| 2026-06-02 | $0,58 | %0,00 | $0,59 | $0,60 | $0,58 | 138,22K |
| 2026-06-01 | $0,58 | -%2,68 | $0,60 | $0,61 | $0,58 | 89,70K |
| 2026-05-29 | $0,60 | +%4,56 | $0,58 | $0,60 | $0,56 | 139,35K |
| 2026-05-28 | $0,57 | +%2,15 | $0,56 | $0,58 | $0,53 | 278,21K |
| 2026-05-27 | $0,56 | -%5,10 | $0,59 | $0,59 | $0,55 | 103,61K |