Finaxo Environnement MLFXO
EURONEXT · Fransa · Üretici İmalatı
€5,50+0,52 (+%10,44)
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 | €4,98 | +%10,67 | €4,98 | €4,98 | €4,98 | 30 |
| 2026-09-29 | €4,50 | -%10,00 | €4,50 | €4,50 | €4,50 | 100 |
| 2026-09-28 | €5,00 | %0,00 | €5,00 | €5,00 | €5,00 | 0 |
| 2026-09-25 | €5,00 | %0,00 | €5,00 | €5,00 | €5,00 | 0 |
| 2026-09-24 | €5,00 | +%0,40 | €5,00 | €5,00 | €5,00 | 20 |
| 2026-09-23 | €4,98 | +%3,32 | €4,98 | €4,98 | €4,98 | 20 |
| 2026-09-22 | €4,82 | %0,00 | €4,82 | €4,82 | €4,82 | 0 |
| 2026-09-21 | €4,82 | +%0,42 | €4,82 | €4,82 | €4,82 | 160 |
| 2026-09-18 | €4,80 | %0,00 | €4,80 | €4,80 | €4,80 | 0 |
| 2026-09-17 | €4,80 | %0,00 | €4,80 | €4,80 | €4,80 | 0 |
| 2026-09-16 | €4,80 | +%10,09 | €4,80 | €4,80 | €4,80 | 23 |
| 2026-09-15 | €4,36 | -%12,80 | €4,80 | €4,80 | €4,36 | 79 |
| 2026-09-14 | €5,00 | +%13,64 | €4,20 | €5,00 | €4,20 | 605 |
| 2026-09-11 | €4,40 | -%7,17 | €4,48 | €4,48 | €4,40 | 270 |
| 2026-09-10 | €4,74 | -%1,25 | €4,74 | €4,74 | €4,74 | 29 |
| 2026-09-09 | €4,80 | -%2,04 | €4,80 | €4,80 | €4,80 | 819 |
| 2026-09-08 | €4,90 | %0,00 | €4,90 | €4,90 | €4,90 | 50 |
| 2026-09-07 | €4,90 | -%6,67 | €4,90 | €4,90 | €4,90 | 30 |
| 2026-09-04 | €5,25 | %0,00 | €5,25 | €5,25 | €5,25 | 350 |
| 2026-09-03 | €5,25 | +%0,96 | €5,25 | €5,25 | €5,25 | 363 |
| 2026-09-02 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 0 |
| 2026-09-01 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 0 |
| 2026-08-31 | €5,20 | -%7,14 | €5,20 | €5,20 | €5,20 | 13 |
| 2026-08-28 | €5,60 | %0,00 | €5,60 | €5,60 | €5,60 | 0 |
| 2026-08-27 | €5,60 | -%5,08 | €5,60 | €5,60 | €5,60 | 81 |
| 2026-08-26 | €5,90 | %0,00 | €5,90 | €5,90 | €5,90 | 0 |
| 2026-08-25 | €5,90 | -%4,84 | €5,60 | €5,90 | €5,60 | 684 |
| 2026-08-24 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 2,50K |
| 2026-08-21 | €6,20 | +%3,33 | €6,20 | €6,20 | €6,20 | 1,22K |
| 2026-08-20 | €6,00 | +%9,09 | €5,65 | €6,00 | €5,65 | 1,39K |
| 2026-08-19 | €5,50 | %0,00 | €5,50 | €5,50 | €5,50 | 0 |
| 2026-08-18 | €5,50 | +%10,00 | €5,50 | €5,50 | €5,50 | 2,91K |
| 2026-08-17 | €5,00 | +%6,38 | €5,00 | €5,00 | €5,00 | 2,20K |
| 2026-08-14 | €4,70 | +%4,44 | €4,70 | €4,70 | €4,70 | 3,56K |
| 2026-08-13 | €4,50 | +%6,13 | €4,50 | €4,50 | €4,50 | 21 |
| 2026-08-12 | €4,24 | %0,00 | €4,24 | €4,24 | €4,24 | 53 |
| 2026-08-11 | €4,24 | +%0,95 | €4,24 | €4,24 | €4,24 | 23 |
| 2026-08-10 | €4,20 | -%6,67 | €4,20 | €4,20 | €4,20 | 48 |
| 2026-08-07 | €4,50 | %0,00 | €4,50 | €4,50 | €4,50 | 0 |
| 2026-08-06 | €4,50 | %0,00 | €4,50 | €4,50 | €4,50 | 0 |
| 2026-08-05 | €4,50 | %0,00 | €4,50 | €4,50 | €4,50 | 0 |
| 2026-08-04 | €4,50 | -%4,26 | €4,50 | €4,50 | €4,50 | 98 |
| 2026-08-03 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-31 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-30 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 5 |
| 2026-07-29 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-28 | €4,70 | +%0,86 | €4,70 | €4,70 | €4,70 | 55 |
| 2026-07-27 | €4,66 | %0,00 | €4,66 | €4,66 | €4,66 | 0 |
| 2026-07-24 | €4,66 | %0,00 | €4,66 | €4,66 | €4,66 | 0 |
| 2026-07-23 | €4,66 | %0,00 | €4,66 | €4,66 | €4,66 | 38 |
| 2026-07-22 | €4,66 | +%1,30 | €4,66 | €4,66 | €4,66 | 20 |
| 2026-07-21 | €4,60 | %0,00 | €4,60 | €4,60 | €4,60 | 50 |
| 2026-07-20 | €4,60 | -%1,29 | €4,60 | €4,60 | €4,60 | 175 |
| 2026-07-17 | €4,66 | %0,00 | €4,66 | €4,66 | €4,66 | 0 |
| 2026-07-16 | €4,66 | %0,00 | €4,66 | €4,66 | €4,66 | 97 |
| 2026-07-15 | €4,66 | +%19,49 | €4,66 | €4,66 | €4,66 | 20 |
| 2026-07-14 | €3,90 | -%13,33 | €3,90 | €3,90 | €3,90 | 450 |
| 2026-07-13 | €4,50 | %0,00 | €4,50 | €4,50 | €4,50 | 0 |
| 2026-07-10 | €4,50 | -%4,26 | €4,50 | €4,50 | €4,50 | 43 |
| 2026-07-09 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 10 |
| 2026-07-08 | €4,70 | +%4,44 | €4,70 | €4,70 | €4,70 | 25 |
| 2026-07-07 | €4,50 | %0,00 | €4,50 | €4,50 | €4,50 | 750 |
| 2026-07-06 | €4,50 | -%4,26 | €4,52 | €4,52 | €4,50 | 350 |
| 2026-07-03 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-02 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 30 |
| 2026-07-01 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 8 |
| 2026-06-30 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 487 |
| 2026-06-29 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 320 |
| 2026-06-26 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-06-25 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 40 |
| 2026-06-24 | €4,70 | +%2,17 | €4,70 | €4,70 | €4,70 | 50 |
| 2026-06-23 | €4,60 | -%2,13 | €3,90 | €4,60 | €3,90 | 150 |
| 2026-06-22 | €4,70 | +%9,30 | €4,70 | €4,70 | €4,70 | 40 |
| 2026-06-19 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 0 |
| 2026-06-18 | €4,30 | -%8,51 | €4,30 | €4,30 | €4,30 | 82 |
| 2026-06-17 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-06-16 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-06-15 | €4,70 | +%9,30 | €4,70 | €4,70 | €4,70 | 149 |
| 2026-06-12 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 660 |
| 2026-06-11 | €4,30 | -%6,52 | €4,70 | €4,70 | €4,30 | 253 |
| 2026-06-10 | €4,60 | -%1,71 | €4,42 | €4,60 | €4,42 | 269 |
| 2026-06-09 | €4,68 | %0,00 | €4,68 | €4,68 | €4,68 | 780 |
| 2026-06-08 | €4,68 | %0,00 | €4,68 | €4,68 | €4,68 | 20 |
| 2026-06-05 | €4,68 | +%7,34 | €4,68 | €4,68 | €4,68 | 363 |
| 2026-06-04 | €4,36 | %0,00 | €4,36 | €4,36 | €4,36 | 0 |
| 2026-06-03 | €4,36 | -%1,80 | €4,36 | €4,36 | €4,36 | 200 |
| 2026-06-02 | €4,44 | -%5,53 | €4,44 | €4,44 | €4,44 | 40 |
| 2026-06-01 | €4,70 | +%9,30 | €4,70 | €4,70 | €4,70 | 336 |
| 2026-05-29 | €4,30 | -%8,51 | €4,30 | €4,30 | €4,30 | 100 |
| 2026-05-28 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |