Linedata Services SA LIN
EURONEXT · Fransa · Teknoloji Hizmetleri
€54,000,00 (%0,00)
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 | €54,00 | -%0,74 | €53,40 | €54,40 | €53,40 | 572 |
| 2026-09-29 | €54,40 | %0,00 | €54,40 | €54,40 | €54,40 | 9 |
| 2026-09-28 | €54,40 | +%0,37 | €54,00 | €54,60 | €54,00 | 442 |
| 2026-09-25 | €54,20 | -%0,37 | €54,20 | €54,80 | €54,20 | 716 |
| 2026-09-24 | €54,40 | +%0,74 | €54,00 | €54,40 | €54,00 | 447 |
| 2026-09-23 | €54,00 | %0,00 | €54,00 | €54,20 | €54,00 | 224 |
| 2026-09-22 | €54,00 | +%1,12 | €53,20 | €54,40 | €53,20 | 825 |
| 2026-09-21 | €53,40 | +%10,33 | €48,90 | €53,60 | €48,90 | 2,99K |
| 2026-09-18 | €48,40 | +%2,11 | €47,40 | €48,60 | €47,40 | 1,24K |
| 2026-09-17 | €47,40 | +%0,42 | €47,50 | €47,60 | €47,10 | 614 |
| 2026-09-16 | €47,20 | +%1,29 | €46,90 | €47,50 | €46,60 | 582 |
| 2026-09-15 | €46,60 | -%1,48 | €47,30 | €47,50 | €46,60 | 533 |
| 2026-09-14 | €47,30 | -%0,42 | €47,50 | €47,60 | €47,30 | 1,13K |
| 2026-09-11 | €47,50 | +%5,09 | €45,20 | €47,50 | €45,20 | 1,48K |
| 2026-09-10 | €45,20 | +%0,89 | €45,00 | €46,20 | €45,00 | 645 |
| 2026-09-09 | €44,80 | %0,00 | €44,80 | €45,00 | €44,80 | 832 |
| 2026-09-08 | €44,80 | -%0,88 | €45,20 | €45,20 | €44,20 | 1,29K |
| 2026-09-07 | €45,20 | -%0,44 | €45,60 | €45,60 | €45,20 | 39 |
| 2026-09-04 | €45,40 | -%0,87 | €45,80 | €45,90 | €45,40 | 36 |
| 2026-09-03 | €45,80 | +%3,62 | €44,20 | €45,80 | €44,20 | 109 |
| 2026-09-02 | €44,20 | -%4,12 | €46,30 | €46,30 | €44,20 | 1,50K |
| 2026-09-01 | €46,10 | -%0,22 | €46,30 | €46,30 | €46,00 | 428 |
| 2026-08-31 | €46,20 | +%0,43 | €46,10 | €46,70 | €46,10 | 403 |
| 2026-08-28 | €46,00 | +%3,60 | €44,40 | €46,00 | €44,40 | 1,84K |
| 2026-08-27 | €44,40 | +%2,78 | €43,20 | €44,40 | €43,10 | 869 |
| 2026-08-26 | €43,20 | +%0,23 | €43,20 | €43,30 | €43,20 | 54 |
| 2026-08-25 | €43,10 | %0,00 | €43,10 | €43,40 | €43,10 | 382 |
| 2026-08-24 | €43,10 | %0,00 | €43,10 | €43,30 | €43,00 | 1,01K |
| 2026-08-21 | €43,10 | -%0,46 | €43,30 | €43,60 | €43,10 | 1,05K |
| 2026-08-20 | €43,30 | +%0,46 | €43,20 | €43,30 | €43,10 | 40 |
| 2026-08-19 | €43,10 | -%0,69 | €43,40 | €43,40 | €43,10 | 1,15K |
| 2026-08-18 | €43,40 | %0,00 | €43,40 | €43,50 | €43,10 | 185 |
| 2026-08-17 | €43,40 | -%0,46 | €43,40 | €43,60 | €43,40 | 72 |
| 2026-08-14 | €43,60 | -%0,23 | €43,70 | €43,80 | €43,10 | 577 |
| 2026-08-13 | €43,70 | +%0,69 | €43,70 | €43,70 | €43,70 | 58 |
| 2026-08-12 | €43,40 | +%0,23 | €43,20 | €43,50 | €43,20 | 187 |
| 2026-08-11 | €43,30 | +%0,46 | €43,20 | €43,70 | €43,20 | 1,61K |
| 2026-08-10 | €43,10 | -%2,05 | €44,00 | €44,00 | €43,10 | 2,46K |
| 2026-08-07 | €44,00 | +%1,62 | €43,50 | €44,00 | €43,20 | 404 |
| 2026-08-06 | €43,30 | +%0,93 | €42,70 | €43,30 | €42,50 | 1,88K |
| 2026-08-05 | €42,90 | -%1,83 | €43,50 | €43,50 | €42,90 | 1,00K |
| 2026-08-04 | €43,70 | -%0,23 | €43,80 | €43,80 | €43,70 | 309 |
| 2026-08-03 | €43,80 | -%0,90 | €44,00 | €44,00 | €43,70 | 105 |
| 2026-07-31 | €44,20 | +%0,68 | €43,90 | €44,20 | €43,60 | 521 |
| 2026-07-30 | €43,90 | %0,00 | €44,10 | €44,20 | €43,70 | 1,01K |
| 2026-07-29 | €43,90 | +%1,15 | €43,50 | €43,90 | €43,30 | 640 |
| 2026-07-28 | €43,40 | -%8,25 | €47,30 | €47,30 | €42,80 | 2,42K |
| 2026-07-27 | €47,30 | -%0,42 | €47,50 | €47,50 | €47,30 | 597 |
| 2026-07-24 | €47,50 | +%0,21 | €47,60 | €47,90 | €46,80 | 4,29K |
| 2026-07-23 | €47,40 | %0,00 | €47,60 | €47,60 | €47,40 | 127 |
| 2026-07-22 | €47,40 | -%1,46 | €48,40 | €48,40 | €47,40 | 215 |
| 2026-07-21 | €48,10 | +%4,57 | €46,00 | €48,50 | €46,00 | 997 |
| 2026-07-20 | €46,00 | -%2,13 | €46,70 | €46,90 | €43,60 | 750 |
| 2026-07-17 | €47,00 | %0,00 | €47,70 | €48,30 | €47,00 | 648 |
| 2026-07-16 | €47,00 | +%7,31 | €43,80 | €47,00 | €43,80 | 550 |
| 2026-07-15 | €43,80 | -%2,88 | €44,00 | €44,20 | €43,20 | 247 |
| 2026-07-14 | €45,10 | +%3,20 | €43,50 | €45,20 | €43,50 | 343 |
| 2026-07-13 | €43,70 | +%2,10 | €42,40 | €43,70 | €42,40 | 300 |
| 2026-07-10 | €42,80 | +%0,94 | €42,30 | €42,80 | €42,00 | 346 |
| 2026-07-09 | €42,40 | %0,00 | €42,40 | €42,50 | €42,40 | 52 |
| 2026-07-08 | €42,40 | +%0,95 | €42,00 | €42,40 | €42,00 | 89 |
| 2026-07-07 | €42,00 | +%0,96 | €41,60 | €42,00 | €41,20 | 89 |
| 2026-07-06 | €41,60 | -%1,65 | €42,30 | €42,70 | €41,60 | 438 |
| 2026-07-03 | €42,30 | +%1,68 | €41,60 | €43,50 | €41,60 | 157 |
| 2026-07-02 | €41,60 | +%1,71 | €40,90 | €41,60 | €40,90 | 401 |
| 2026-07-01 | €40,90 | -%0,49 | €41,10 | €41,10 | €40,90 | 21 |
| 2026-06-30 | €41,10 | +%1,73 | €40,40 | €41,10 | €40,20 | 1,81K |
| 2026-06-29 | €40,40 | -%0,74 | €41,00 | €41,00 | €40,40 | 219 |
| 2026-06-26 | €40,70 | +%0,74 | €40,40 | €40,70 | €39,80 | 2,02K |
| 2026-06-25 | €40,40 | %0,00 | €40,40 | €40,70 | €40,10 | 42 |
| 2026-06-24 | €40,40 | -%0,25 | €40,50 | €41,00 | €40,00 | 990 |
| 2026-06-23 | €40,50 | -%2,41 | €41,30 | €41,30 | €40,10 | 994 |
| 2026-06-22 | €41,50 | -%0,72 | €41,80 | €41,90 | €41,50 | 803 |
| 2026-06-19 | €41,80 | +%0,72 | €41,50 | €41,80 | €41,30 | 115 |
| 2026-06-18 | €41,50 | -%0,72 | €41,90 | €41,90 | €41,50 | 74 |
| 2026-06-17 | €41,80 | +%0,24 | €41,70 | €41,80 | €41,30 | 896 |
| 2026-06-16 | €41,70 | -%2,11 | €42,60 | €42,60 | €41,70 | 95 |
| 2026-06-15 | €42,60 | +%3,40 | €41,60 | €42,60 | €41,40 | 1,52K |
| 2026-06-12 | €41,20 | +%2,23 | €42,40 | €42,40 | €40,30 | 2,48K |
| 2026-06-11 | €40,30 | -%0,74 | €40,80 | €40,80 | €40,20 | 104 |
| 2026-06-10 | €40,60 | +%1,75 | €40,10 | €40,60 | €39,90 | 452 |
| 2026-06-09 | €39,90 | -%0,25 | €40,00 | €40,30 | €39,40 | 723 |
| 2026-06-08 | €40,00 | -%2,20 | €40,90 | €41,10 | €40,00 | 2,80K |
| 2026-06-05 | €40,90 | -%2,15 | €40,60 | €41,90 | €40,60 | 4,31K |
| 2026-06-04 | €41,80 | -%2,34 | €42,80 | €42,80 | €40,60 | 1,42K |
| 2026-06-03 | €42,80 | -%2,51 | €43,90 | €43,90 | €42,60 | 143 |
| 2026-06-02 | €43,90 | -%2,66 | €45,10 | €45,10 | €42,90 | 361 |
| 2026-06-01 | €45,10 | +%6,37 | €42,40 | €45,10 | €41,40 | 2,19K |
| 2026-05-29 | €42,40 | +%0,95 | €42,00 | €42,60 | €41,70 | 568 |
| 2026-05-28 | €42,00 | +%3,45 | €40,60 | €42,00 | €40,60 | 370 |