MedinCell SA MEDCL
EURONEXT · Fransa · Sağlık Teknolojisi
€23,18-0,92 (-%3,82)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23,18 | -%3,82 | €23,92 | €23,94 | €22,80 | 73,24K |
| 2026-09-30 | €24,10 | +%1,26 | €23,96 | €24,12 | €23,44 | 62,62K |
| 2026-09-29 | €23,80 | -%0,25 | €23,86 | €24,44 | €23,56 | 104,98K |
| 2026-09-28 | €23,86 | +%3,65 | €23,10 | €24,02 | €22,96 | 59,57K |
| 2026-09-25 | €23,02 | -%2,04 | €23,44 | €23,44 | €22,78 | 37,82K |
| 2026-09-24 | €23,50 | +%1,29 | €23,40 | €24,20 | €23,20 | 71,87K |
| 2026-09-23 | €23,20 | +%2,47 | €22,84 | €23,74 | €22,44 | 107,38K |
| 2026-09-22 | €22,64 | +%4,14 | €21,68 | €22,74 | €21,44 | 74,67K |
| 2026-09-21 | €21,74 | -%0,09 | €22,24 | €22,28 | €21,40 | 69,72K |
| 2026-09-18 | €21,76 | -%2,60 | €22,40 | €22,90 | €21,76 | 90,20K |
| 2026-09-17 | €22,34 | +%3,43 | €21,66 | €22,34 | €21,66 | 60,74K |
| 2026-09-16 | €21,60 | +%0,93 | €21,40 | €21,76 | €21,08 | 48,55K |
| 2026-09-15 | €21,40 | -%1,74 | €21,70 | €21,70 | €21,16 | 62,40K |
| 2026-09-14 | €21,78 | +%0,09 | €21,62 | €22,30 | €21,56 | 130,80K |
| 2026-09-11 | €21,76 | -%0,18 | €21,76 | €22,08 | €21,46 | 76,65K |
| 2026-09-10 | €21,80 | -%1,00 | €22,10 | €22,42 | €21,66 | 90,31K |
| 2026-09-09 | €22,02 | -%2,57 | €22,52 | €23,14 | €21,98 | 74,40K |
| 2026-09-08 | €22,60 | -%0,88 | €22,68 | €23,20 | €22,50 | 64,34K |
| 2026-09-07 | €22,80 | %0,00 | €22,76 | €23,00 | €22,50 | 40,13K |
| 2026-09-04 | €22,80 | -%1,30 | €23,34 | €23,58 | €22,64 | 73,64K |
| 2026-09-03 | €23,10 | -%2,61 | €23,70 | €24,16 | €22,90 | 74,06K |
| 2026-09-02 | €23,72 | -%1,33 | €24,20 | €24,26 | €23,60 | 71,78K |
| 2026-09-01 | €24,04 | -%0,83 | €24,36 | €24,96 | €24,02 | 69,13K |
| 2026-08-31 | €24,24 | +%0,83 | €24,18 | €24,38 | €23,44 | 91,92K |
| 2026-08-28 | €24,04 | -%2,51 | €24,66 | €24,74 | €24,04 | 25,46K |
| 2026-08-27 | €24,66 | +%1,07 | €24,50 | €24,80 | €24,34 | 37,25K |
| 2026-08-26 | €24,40 | -%0,73 | €24,72 | €24,78 | €24,30 | 26,65K |
| 2026-08-25 | €24,58 | +%1,15 | €24,30 | €24,80 | €24,30 | 36,56K |
| 2026-08-24 | €24,30 | -%2,33 | €24,50 | €24,56 | €23,68 | 70,15K |
| 2026-08-21 | €24,88 | +%3,15 | €24,22 | €24,88 | €24,06 | 41,29K |
| 2026-08-20 | €24,12 | -%3,05 | €24,94 | €25,28 | €24,06 | 56,86K |
| 2026-08-19 | €24,88 | +%1,72 | €24,46 | €25,04 | €24,46 | 36,47K |
| 2026-08-18 | €24,46 | -%0,16 | €24,44 | €24,70 | €24,20 | 26,63K |
| 2026-08-17 | €24,50 | +%1,66 | €24,30 | €24,56 | €24,14 | 32,75K |
| 2026-08-14 | €24,10 | -%1,63 | €24,32 | €24,36 | €23,00 | 56,79K |
| 2026-08-13 | €24,50 | -%1,05 | €24,80 | €25,20 | €24,50 | 28,91K |
| 2026-08-12 | €24,76 | +%1,31 | €24,60 | €25,16 | €24,42 | 37,52K |
| 2026-08-11 | €24,44 | +%1,41 | €24,20 | €24,90 | €23,98 | 78,85K |
| 2026-08-10 | €24,10 | -%1,63 | €24,52 | €24,86 | €23,98 | 54,41K |
| 2026-08-07 | €24,50 | -%1,69 | €25,00 | €25,18 | €24,50 | 36,21K |
| 2026-08-06 | €24,92 | -%1,74 | €25,54 | €25,62 | €24,92 | 38,26K |
| 2026-08-05 | €25,36 | +%1,04 | €25,20 | €25,62 | €24,80 | 52,98K |
| 2026-08-04 | €25,10 | +%1,70 | €25,02 | €25,30 | €24,22 | 53,82K |
| 2026-08-03 | €24,68 | -%4,86 | €25,92 | €26,26 | €24,68 | 92,82K |
| 2026-07-31 | €25,94 | -%1,44 | €26,52 | €27,22 | €25,90 | 73,85K |
| 2026-07-30 | €26,32 | +%0,46 | €26,32 | €26,62 | €25,54 | 74,50K |
| 2026-07-29 | €26,20 | +%3,80 | €25,56 | €27,36 | €25,14 | 158,45K |
| 2026-07-28 | €25,24 | -%2,92 | €25,96 | €26,16 | €25,24 | 59,85K |
| 2026-07-27 | €26,00 | %0,00 | €26,30 | €26,52 | €25,82 | 58,40K |
| 2026-07-24 | €26,00 | +%1,09 | €25,72 | €26,16 | €25,20 | 57,69K |
| 2026-07-23 | €25,72 | +%1,26 | €25,40 | €25,96 | €24,96 | 54,13K |
| 2026-07-22 | €25,40 | %0,00 | €25,20 | €25,72 | €24,90 | 65,34K |
| 2026-07-21 | €25,40 | +%1,20 | €25,30 | €25,84 | €24,78 | 60,93K |
| 2026-07-20 | €25,10 | -%1,10 | €25,24 | €25,70 | €25,10 | 48,21K |
| 2026-07-17 | €25,38 | -%0,47 | €25,50 | €25,58 | €25,04 | 53,19K |
| 2026-07-16 | €25,50 | -%1,32 | €26,44 | €26,48 | €25,32 | 66,83K |
| 2026-07-15 | €25,84 | -%2,20 | €26,60 | €26,60 | €25,58 | 75,69K |
| 2026-07-14 | €26,42 | -%1,71 | €26,86 | €26,86 | €26,14 | 77,70K |
| 2026-07-13 | €26,88 | -%0,81 | €26,84 | €27,40 | €26,64 | 75,84K |
| 2026-07-10 | €27,10 | -%2,66 | €28,04 | €28,04 | €27,00 | 76,41K |
| 2026-07-09 | €27,84 | -%3,20 | €28,70 | €28,82 | €27,56 | 80,75K |
| 2026-07-08 | €28,76 | -%1,84 | €29,12 | €29,22 | €28,26 | 59,81K |
| 2026-07-07 | €29,30 | +%2,88 | €28,48 | €29,40 | €28,32 | 88,44K |
| 2026-07-06 | €28,48 | -%3,52 | €29,64 | €29,76 | €27,74 | 126,18K |
| 2026-07-03 | €29,52 | +%0,41 | €29,22 | €29,74 | €28,74 | 73,90K |
| 2026-07-02 | €29,40 | +%0,41 | €29,18 | €29,66 | €28,16 | 107,78K |
| 2026-07-01 | €29,28 | +%2,23 | €28,80 | €29,56 | €28,44 | 115,04K |
| 2026-06-30 | €28,64 | +%5,92 | €27,32 | €28,86 | €26,92 | 222,37K |
| 2026-06-29 | €27,04 | +%4,08 | €26,06 | €27,30 | €25,88 | 81,81K |
| 2026-06-26 | €25,98 | +%2,61 | €25,32 | €26,26 | €24,90 | 62,63K |
| 2026-06-25 | €25,32 | +%1,20 | €25,46 | €25,46 | €24,66 | 46,80K |
| 2026-06-24 | €25,02 | -%5,08 | €26,40 | €26,40 | €24,60 | 82,04K |
| 2026-06-23 | €26,36 | +%5,19 | €25,40 | €26,36 | €24,88 | 138,13K |
| 2026-06-22 | €25,06 | +%4,07 | €24,00 | €25,06 | €24,00 | 82,99K |
| 2026-06-19 | €24,08 | -%1,71 | €24,98 | €25,50 | €23,82 | 160,42K |
| 2026-06-18 | €24,50 | -%0,57 | €24,98 | €25,72 | €24,18 | 132,08K |
| 2026-06-17 | €24,64 | -%12,06 | €25,78 | €25,98 | €23,62 | 423,00K |
| 2026-06-16 | €28,02 | +%0,72 | €28,20 | €28,62 | €27,56 | 111,24K |
| 2026-06-15 | €27,82 | +%1,46 | €28,16 | €28,20 | €27,52 | 70,85K |
| 2026-06-12 | €27,42 | -%1,01 | €27,70 | €28,30 | €26,90 | 53,02K |
| 2026-06-11 | €27,70 | +%4,29 | €26,46 | €27,86 | €26,26 | 73,64K |
| 2026-06-10 | €26,56 | -%4,46 | €27,80 | €27,90 | €26,34 | 96,16K |
| 2026-06-09 | €27,80 | -%0,93 | €27,64 | €28,48 | €27,64 | 91,73K |
| 2026-06-08 | €28,06 | +%4,55 | €26,82 | €28,06 | €26,70 | 100,85K |
| 2026-06-05 | €26,84 | %0,00 | €27,48 | €27,56 | €26,50 | 91,45K |
| 2026-06-04 | €26,84 | +%4,11 | €26,28 | €26,92 | €25,88 | 78,62K |
| 2026-06-03 | €25,78 | -%3,88 | €27,12 | €27,36 | €25,74 | 213,41K |
| 2026-06-02 | €26,82 | -%5,16 | €28,30 | €28,46 | €26,60 | 123,37K |
| 2026-06-01 | €28,28 | +%0,07 | €29,28 | €29,48 | €28,04 | 139,15K |
| 2026-05-29 | €28,26 | -%0,63 | €28,90 | €29,28 | €28,20 | 356,04K |