Ivision Tech S.P.A. IVN
MIL · İtalya · Sağlık Teknolojisi
€1,45+0,03 (+%2,12)
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 | €1,41 | +%1,80 | €1,40 | €1,45 | €1,40 | 33,00K |
| 2026-09-29 | €1,39 | +%1,09 | €1,39 | €1,39 | €1,39 | 1,50K |
| 2026-09-28 | €1,38 | +%1,10 | €1,36 | €1,38 | €1,36 | 4,50K |
| 2026-09-25 | €1,36 | %0,00 | €1,36 | €1,36 | €1,36 | 1,50K |
| 2026-09-24 | €1,36 | -%1,45 | €1,38 | €1,38 | €1,36 | 6,00K |
| 2026-09-23 | €1,38 | %0,00 | €1,38 | €1,38 | €1,33 | 15,00K |
| 2026-09-22 | €1,38 | -%2,13 | €1,39 | €1,39 | €1,38 | 3,00K |
| 2026-09-21 | €1,41 | -%2,08 | €1,41 | €1,41 | €1,41 | 1,50K |
| 2026-09-18 | €1,44 | %0,00 | €1,47 | €1,47 | €1,44 | 3,00K |
| 2026-09-17 | €1,44 | +%2,13 | €1,43 | €1,44 | €1,43 | 7,50K |
| 2026-09-16 | €1,41 | +%4,44 | €1,38 | €1,41 | €1,38 | 7,50K |
| 2026-09-15 | €1,35 | -%1,82 | €1,38 | €1,38 | €1,34 | 15,00K |
| 2026-09-14 | €1,38 | -%2,48 | €1,38 | €1,38 | €1,34 | 22,50K |
| 2026-09-11 | €1,41 | -%1,74 | €1,41 | €1,41 | €1,40 | 4,50K |
| 2026-09-10 | €1,43 | -%1,03 | €1,46 | €1,46 | €1,43 | 19,50K |
| 2026-09-09 | €1,45 | +%0,35 | €1,42 | €1,45 | €1,42 | 3,00K |
| 2026-09-08 | €1,45 | -%2,03 | €1,48 | €1,48 | €1,45 | 6,00K |
| 2026-09-07 | €1,48 | %0,00 | €1,48 | €1,48 | €1,48 | 0 |
| 2026-09-04 | €1,48 | %0,00 | €1,48 | €1,48 | €1,48 | 0 |
| 2026-09-03 | €1,48 | +%1,03 | €1,44 | €1,48 | €1,44 | 4,50K |
| 2026-09-02 | €1,46 | -%1,02 | €1,49 | €1,49 | €1,46 | 4,50K |
| 2026-09-01 | €1,48 | +%0,68 | €1,48 | €1,48 | €1,48 | 1,50K |
| 2026-08-31 | €1,47 | -%1,01 | €1,49 | €1,51 | €1,47 | 9,00K |
| 2026-08-28 | €1,48 | -%2,63 | €1,52 | €1,52 | €1,48 | 10,50K |
| 2026-08-27 | €1,52 | -%5,00 | €1,59 | €1,60 | €1,52 | 64,50K |
| 2026-08-26 | €1,60 | +%6,31 | €1,50 | €1,62 | €1,50 | 190,50K |
| 2026-08-25 | €1,50 | +%8,27 | €1,40 | €1,57 | €1,40 | 133,50K |
| 2026-08-24 | €1,39 | -%1,77 | €1,38 | €1,40 | €1,38 | 21,00K |
| 2026-08-21 | €1,41 | -%0,35 | €1,40 | €1,44 | €1,40 | 9,00K |
| 2026-08-20 | €1,42 | %0,00 | €1,42 | €1,42 | €1,42 | 0 |
| 2026-08-19 | €1,42 | +%0,35 | €1,42 | €1,42 | €1,42 | 1,50K |
| 2026-08-18 | €1,41 | -%1,39 | €1,40 | €1,41 | €1,40 | 7,50K |
| 2026-08-17 | €1,43 | -%0,35 | €1,44 | €1,44 | €1,43 | 9,00K |
| 2026-08-14 | €1,44 | -%4,64 | €1,48 | €1,48 | €1,44 | 30,00K |
| 2026-08-13 | €1,51 | +%2,03 | €1,50 | €1,51 | €1,50 | 6,00K |
| 2026-08-12 | €1,48 | -%6,92 | €1,58 | €1,58 | €1,46 | 78,00K |
| 2026-08-11 | €1,59 | -%3,64 | €1,63 | €1,70 | €1,59 | 93,00K |
| 2026-08-10 | €1,65 | +%11,49 | €1,49 | €1,70 | €1,48 | 268,50K |
| 2026-08-07 | €1,48 | +%14,73 | €1,30 | €1,48 | €1,30 | 135,00K |
| 2026-08-06 | €1,29 | -%4,80 | €1,34 | €1,34 | €1,28 | 69,00K |
| 2026-08-05 | €1,36 | -%2,17 | €1,38 | €1,38 | €1,35 | 21,00K |
| 2026-08-04 | €1,38 | +%1,84 | €1,35 | €1,40 | €1,35 | 33,00K |
| 2026-08-03 | €1,36 | %0,00 | €1,36 | €1,38 | €1,32 | 52,50K |
| 2026-07-31 | €1,36 | -%5,23 | €1,40 | €1,43 | €1,35 | 105,00K |
| 2026-07-30 | €1,43 | -%1,37 | €1,47 | €1,47 | €1,43 | 19,50K |
| 2026-07-29 | €1,46 | -%1,69 | €1,47 | €1,48 | €1,45 | 16,50K |
| 2026-07-28 | €1,48 | %0,00 | €1,48 | €1,48 | €1,46 | 10,50K |
| 2026-07-27 | €1,48 | -%1,99 | €1,48 | €1,49 | €1,48 | 7,50K |
| 2026-07-24 | €1,51 | +%0,67 | €1,50 | €1,55 | €1,50 | 24,00K |
| 2026-07-23 | €1,50 | +%0,33 | €1,49 | €1,50 | €1,49 | 7,50K |
| 2026-07-22 | €1,50 | -%0,99 | €1,50 | €1,50 | €1,50 | 15,00K |
| 2026-07-21 | €1,51 | -%0,33 | €1,51 | €1,52 | €1,51 | 10,50K |
| 2026-07-20 | €1,51 | -%2,88 | €1,56 | €1,56 | €1,51 | 21,00K |
| 2026-07-17 | €1,56 | -%3,41 | €1,62 | €1,62 | €1,55 | 63,00K |
| 2026-07-16 | €1,62 | -%2,71 | €1,67 | €1,67 | €1,62 | 12,00K |
| 2026-07-15 | €1,66 | +%1,84 | €1,65 | €1,66 | €1,65 | 7,50K |
| 2026-07-14 | €1,63 | -%4,12 | €1,67 | €1,67 | €1,59 | 72,00K |
| 2026-07-13 | €1,70 | -%0,87 | €1,73 | €1,73 | €1,70 | 7,50K |
| 2026-07-10 | €1,72 | +%2,08 | €1,68 | €1,76 | €1,64 | 24,00K |
| 2026-07-09 | €1,68 | %0,00 | €1,68 | €1,68 | €1,68 | 4,50K |
| 2026-07-08 | €1,68 | -%2,04 | €1,73 | €1,73 | €1,67 | 15,00K |
| 2026-07-07 | €1,72 | -%0,87 | €1,76 | €1,78 | €1,70 | 21,00K |
| 2026-07-06 | €1,73 | %0,00 | €1,73 | €1,73 | €1,73 | 0 |
| 2026-07-03 | €1,73 | -%1,70 | €1,74 | €1,74 | €1,73 | 6,00K |
| 2026-07-02 | €1,76 | -%2,22 | €1,76 | €1,76 | €1,76 | 3,00K |
| 2026-07-01 | €1,80 | %0,00 | €1,80 | €1,80 | €1,80 | 0 |
| 2026-06-30 | €1,80 | +%4,35 | €1,76 | €1,80 | €1,76 | 16,50K |
| 2026-06-29 | €1,73 | +%0,58 | €1,67 | €1,73 | €1,66 | 12,00K |
| 2026-06-26 | €1,72 | %0,00 | €1,69 | €1,72 | €1,69 | 4,50K |
| 2026-06-25 | €1,72 | +%2,69 | €1,70 | €1,73 | €1,70 | 16,50K |
| 2026-06-24 | €1,67 | -%3,47 | €1,69 | €1,69 | €1,65 | 9,00K |
| 2026-06-23 | €1,73 | +%0,87 | €1,73 | €1,73 | €1,73 | 1,50K |
| 2026-06-22 | €1,72 | +%0,59 | €1,70 | €1,72 | €1,68 | 13,50K |
| 2026-06-19 | €1,71 | -%4,21 | €1,74 | €1,75 | €1,70 | 21,00K |
| 2026-06-18 | €1,78 | -%0,56 | €1,75 | €1,78 | €1,75 | 27,00K |
| 2026-06-17 | €1,79 | %0,00 | €1,79 | €1,79 | €1,79 | 0 |
| 2026-06-16 | €1,79 | +%0,28 | €1,79 | €1,79 | €1,79 | 1,50K |
| 2026-06-15 | €1,78 | -%1,92 | €1,78 | €1,79 | €1,76 | 16,50K |
| 2026-06-12 | €1,82 | %0,00 | €1,82 | €1,82 | €1,82 | 1,50K |
| 2026-06-11 | €1,82 | %0,00 | €1,82 | €1,82 | €1,82 | 0 |
| 2026-06-10 | €1,82 | +%2,82 | €1,77 | €1,90 | €1,77 | 54,00K |
| 2026-06-09 | €1,77 | -%2,21 | €1,82 | €1,82 | €1,77 | 10,50K |
| 2026-06-08 | €1,81 | +%1,69 | €1,81 | €1,81 | €1,81 | 1,50K |
| 2026-06-05 | €1,78 | -%0,84 | €1,89 | €1,90 | €1,78 | 22,50K |
| 2026-06-04 | €1,79 | %0,00 | €1,79 | €1,79 | €1,79 | 0 |
| 2026-06-03 | €1,79 | +%0,28 | €1,83 | €1,89 | €1,79 | 49,50K |
| 2026-06-02 | €1,79 | -%1,92 | €1,80 | €1,80 | €1,79 | 4,50K |
| 2026-06-01 | €1,83 | -%2,41 | €1,88 | €1,88 | €1,74 | 21,00K |
| 2026-05-29 | €1,87 | +%11,98 | €1,77 | €2,14 | €1,77 | 228,00K |
| 2026-05-28 | €1,67 | +%0,30 | €1,66 | €1,67 | €1,66 | 4,50K |