LNA Sante SA LNA
EURONEXT · Fransa · Sağlık Hizmetleri
€27,10-1,00 (-%3,56)
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 | €28,10 | -%2,09 | €28,70 | €29,20 | €28,10 | 6,86K |
| 2026-09-29 | €28,70 | +%3,61 | €27,80 | €29,00 | €27,80 | 7,30K |
| 2026-09-28 | €27,70 | -%5,14 | €29,10 | €29,10 | €27,60 | 8,52K |
| 2026-09-25 | €29,20 | +%6,18 | €27,50 | €29,20 | €27,50 | 7,32K |
| 2026-09-24 | €27,50 | -%3,51 | €28,60 | €28,60 | €27,50 | 7,21K |
| 2026-09-23 | €28,50 | -%3,39 | €29,50 | €29,50 | €28,50 | 5,29K |
| 2026-09-22 | €29,50 | -%1,67 | €30,50 | €31,20 | €29,50 | 10,87K |
| 2026-09-21 | €30,00 | -%5,66 | €31,80 | €31,80 | €30,00 | 8,61K |
| 2026-09-18 | €31,80 | -%0,31 | €31,90 | €32,20 | €31,50 | 5,07K |
| 2026-09-17 | €31,90 | -%1,54 | €32,50 | €32,50 | €31,90 | 2,74K |
| 2026-09-16 | €32,40 | -%0,31 | €32,40 | €32,50 | €32,40 | 324 |
| 2026-09-15 | €32,50 | -%0,91 | €32,80 | €32,80 | €32,40 | 1,51K |
| 2026-09-14 | €32,80 | +%1,55 | €32,10 | €33,00 | €32,10 | 3,35K |
| 2026-09-11 | €32,30 | -%0,31 | €32,30 | €32,70 | €32,30 | 19,67K |
| 2026-09-10 | €32,40 | -%0,61 | €32,60 | €32,60 | €32,30 | 944 |
| 2026-09-09 | €32,60 | +%0,31 | €32,50 | €32,70 | €32,30 | 1,98K |
| 2026-09-08 | €32,50 | -%0,61 | €32,70 | €32,80 | €32,40 | 1,59K |
| 2026-09-07 | €32,70 | +%0,62 | €32,40 | €32,80 | €32,30 | 3,53K |
| 2026-09-04 | €32,50 | %0,00 | €32,50 | €32,60 | €32,10 | 2,95K |
| 2026-09-03 | €32,50 | -%1,52 | €32,90 | €33,10 | €32,30 | 3,64K |
| 2026-09-02 | €33,00 | +%1,54 | €32,50 | €33,00 | €32,00 | 3,69K |
| 2026-09-01 | €32,50 | -%2,11 | €33,20 | €33,20 | €32,50 | 1,46K |
| 2026-08-31 | €33,20 | -%0,30 | €33,30 | €33,40 | €32,90 | 2,91K |
| 2026-08-28 | €33,30 | -%2,63 | €34,20 | €34,20 | €32,70 | 7,84K |
| 2026-08-27 | €34,20 | +%1,18 | €34,00 | €35,20 | €34,00 | 4,67K |
| 2026-08-26 | €33,80 | -%0,29 | €33,90 | €34,40 | €33,80 | 2,15K |
| 2026-08-25 | €33,90 | +%0,59 | €33,80 | €34,20 | €33,60 | 1,90K |
| 2026-08-24 | €33,70 | -%0,59 | €33,80 | €34,40 | €33,70 | 3,49K |
| 2026-08-21 | €33,90 | -%1,74 | €34,50 | €34,50 | €33,60 | 2,94K |
| 2026-08-20 | €34,50 | +%4,86 | €33,00 | €35,00 | €33,00 | 8,91K |
| 2026-08-19 | €32,90 | +%0,92 | €32,70 | €32,90 | €32,60 | 7,93K |
| 2026-08-18 | €32,60 | +%1,24 | €32,20 | €32,90 | €31,90 | 6,82K |
| 2026-08-17 | €32,20 | -%4,17 | €33,40 | €33,40 | €32,00 | 7,47K |
| 2026-08-14 | €33,60 | -%0,88 | €33,80 | €33,90 | €33,60 | 2,46K |
| 2026-08-13 | €33,90 | -%1,74 | €34,60 | €34,60 | €33,90 | 2,41K |
| 2026-08-12 | €34,50 | -%0,29 | €34,50 | €34,70 | €34,40 | 2,05K |
| 2026-08-11 | €34,60 | -%0,57 | €35,00 | €35,00 | €34,60 | 1,39K |
| 2026-08-10 | €34,80 | -%1,69 | €35,40 | €35,50 | €34,80 | 2,18K |
| 2026-08-07 | €35,40 | -%0,84 | €35,00 | €35,70 | €35,00 | 2,23K |
| 2026-08-06 | €35,70 | +%2,88 | €34,90 | €35,90 | €34,80 | 3,95K |
| 2026-08-05 | €34,70 | -%0,29 | €34,90 | €34,90 | €34,50 | 2,09K |
| 2026-08-04 | €34,80 | -%0,29 | €34,80 | €34,90 | €34,40 | 3,20K |
| 2026-08-03 | €34,90 | +%0,58 | €34,70 | €35,00 | €34,60 | 2,46K |
| 2026-07-31 | €34,70 | %0,00 | €34,70 | €35,00 | €34,70 | 2,53K |
| 2026-07-30 | €34,70 | -%0,57 | €34,80 | €35,00 | €34,40 | 2,80K |
| 2026-07-29 | €34,90 | +%0,87 | €34,60 | €35,00 | €34,60 | 1,26K |
| 2026-07-28 | €34,60 | %0,00 | €34,60 | €34,70 | €34,30 | 2,16K |
| 2026-07-27 | €34,60 | -%1,42 | €35,10 | €35,30 | €34,60 | 4,04K |
| 2026-07-24 | €35,10 | -%1,40 | €35,70 | €35,70 | €34,90 | 3,42K |
| 2026-07-23 | €35,60 | +%0,28 | €35,60 | €35,60 | €35,30 | 1,76K |
| 2026-07-22 | €35,50 | -%0,84 | €35,80 | €35,80 | €35,50 | 1,66K |
| 2026-07-21 | €35,80 | +%3,47 | €35,00 | €35,80 | €35,00 | 3,03K |
| 2026-07-20 | €34,60 | -%3,62 | €35,80 | €35,80 | €34,40 | 4,45K |
| 2026-07-17 | €35,90 | %0,00 | €36,00 | €36,00 | €35,50 | 2,22K |
| 2026-07-16 | €35,90 | +%1,70 | €35,40 | €35,90 | €35,30 | 2,26K |
| 2026-07-15 | €35,30 | +%1,44 | €34,90 | €35,30 | €34,70 | 4,97K |
| 2026-07-14 | €34,80 | -%0,57 | €35,00 | €35,00 | €34,40 | 4,38K |
| 2026-07-13 | €35,00 | +%0,86 | €35,60 | €36,20 | €34,90 | 9,32K |
| 2026-07-10 | €34,70 | %0,00 | €34,70 | €34,70 | €34,40 | 4,04K |
| 2026-07-09 | €34,70 | -%3,07 | €36,00 | €36,00 | €34,60 | 2,72K |
| 2026-07-08 | €35,80 | -%1,92 | €35,90 | €36,20 | €35,80 | 3,82K |
| 2026-07-07 | €36,50 | +%1,11 | €36,40 | €36,50 | €36,30 | 3,69K |
| 2026-07-06 | €36,10 | +%0,56 | €35,60 | €36,30 | €35,60 | 5,90K |
| 2026-07-03 | €35,90 | -%0,28 | €36,00 | €36,00 | €35,80 | 2,26K |
| 2026-07-02 | €36,00 | +%2,27 | €35,30 | €36,00 | €35,30 | 4,68K |
| 2026-07-01 | €35,20 | +%1,44 | €34,80 | €35,20 | €34,70 | 4,08K |
| 2026-06-30 | €34,70 | +%0,87 | €34,40 | €34,70 | €34,20 | 4,47K |
| 2026-06-29 | €34,40 | +%1,18 | €33,90 | €34,40 | €33,90 | 3,61K |
| 2026-06-26 | €34,00 | +%3,03 | €33,00 | €34,00 | €33,00 | 4,66K |
| 2026-06-25 | €33,00 | %0,00 | €33,00 | €33,10 | €32,90 | 10,69K |
| 2026-06-24 | €33,00 | -%1,20 | €33,50 | €33,50 | €32,90 | 7,63K |
| 2026-06-23 | €33,40 | +%0,60 | €33,20 | €33,40 | €32,90 | 3,75K |
| 2026-06-22 | €33,20 | +%0,91 | €33,00 | €33,20 | €32,60 | 5,54K |
| 2026-06-19 | €32,90 | -%1,20 | €33,30 | €33,30 | €32,90 | 2,31K |
| 2026-06-18 | €33,30 | +%0,60 | €33,00 | €33,30 | €32,90 | 3,23K |
| 2026-06-17 | €33,10 | +%0,30 | €33,00 | €33,10 | €32,90 | 624 |
| 2026-06-16 | €33,00 | %0,00 | €33,10 | €33,40 | €32,90 | 12,92K |
| 2026-06-15 | €33,00 | -%0,90 | €33,40 | €33,40 | €33,00 | 2,66K |
| 2026-06-12 | €33,30 | -%0,89 | €33,30 | €33,40 | €33,00 | 3,00K |
| 2026-06-11 | €33,60 | -%0,88 | €33,90 | €33,90 | €33,60 | 1,50K |
| 2026-06-10 | €33,90 | -%0,88 | €34,10 | €34,30 | €33,90 | 5,24K |
| 2026-06-09 | €34,20 | +%0,59 | €34,00 | €34,30 | €33,90 | 3,38K |
| 2026-06-08 | €34,00 | +%1,49 | €33,50 | €34,20 | €33,50 | 4,16K |
| 2026-06-05 | €33,50 | +%1,52 | €33,10 | €33,50 | €33,00 | 1,88K |
| 2026-06-04 | €33,00 | +%0,30 | €32,90 | €33,00 | €32,70 | 2,70K |
| 2026-06-03 | €32,90 | +%0,92 | €32,70 | €32,90 | €32,60 | 2,13K |
| 2026-06-02 | €32,60 | -%0,91 | €32,90 | €32,90 | €32,00 | 8,72K |
| 2026-06-01 | €32,90 | -%2,08 | €33,70 | €33,70 | €32,40 | 3,10K |
| 2026-05-29 | €33,60 | +%5,00 | €32,00 | €33,80 | €32,00 | 8,51K |
| 2026-05-28 | €32,00 | +%0,63 | €31,90 | €32,00 | €31,90 | 3,45K |