Naturhouse Health SA NTH
BME · İspanya · Sağlık Teknolojisi
€2,31-0,04 (-%1,70)
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 | €2,31 | -%1,70 | €2,35 | €2,36 | €2,31 | 22,01K |
| 2026-09-30 | €2,35 | -%0,84 | €2,39 | €2,39 | €2,35 | 38,32K |
| 2026-09-29 | €2,37 | +%0,42 | €2,39 | €2,43 | €2,36 | 39,40K |
| 2026-09-28 | €2,36 | -%3,67 | €2,40 | €2,45 | €2,36 | 91,63K |
| 2026-09-25 | €2,45 | +%0,82 | €2,43 | €2,46 | €2,43 | 10,20K |
| 2026-09-24 | €2,43 | -%0,82 | €2,48 | €2,48 | €2,43 | 16,90K |
| 2026-09-23 | €2,45 | +%1,66 | €2,44 | €2,45 | €2,42 | 9,66K |
| 2026-09-22 | €2,41 | -%1,63 | €2,48 | €2,49 | €2,41 | 31,34K |
| 2026-09-21 | €2,45 | -%0,41 | €2,45 | €2,46 | €2,41 | 17,79K |
| 2026-09-18 | €2,46 | +%2,93 | €2,39 | €2,48 | €2,39 | 47,69K |
| 2026-09-17 | €2,39 | -%4,40 | €2,47 | €2,49 | €2,35 | 121,64K |
| 2026-09-16 | €2,50 | +%2,04 | €2,45 | €2,50 | €2,45 | 12,36K |
| 2026-09-15 | €2,45 | +%0,82 | €2,50 | €2,50 | €2,42 | 13,63K |
| 2026-09-14 | €2,43 | +%0,83 | €2,44 | €2,48 | €2,42 | 17,68K |
| 2026-09-11 | €2,41 | -%0,82 | €2,42 | €2,45 | €2,41 | 19,68K |
| 2026-09-10 | €2,43 | +%0,83 | €2,44 | €2,45 | €2,41 | 22,18K |
| 2026-09-09 | €2,41 | %0,00 | €2,41 | €2,44 | €2,41 | 9,00K |
| 2026-09-08 | €2,41 | -%1,23 | €2,43 | €2,44 | €2,41 | 2,07K |
| 2026-09-07 | €2,44 | -%1,61 | €2,48 | €2,48 | €2,44 | 2,71K |
| 2026-09-04 | €2,48 | %0,00 | €2,49 | €2,49 | €2,42 | 18,45K |
| 2026-09-03 | €2,48 | +%1,64 | €2,46 | €2,49 | €2,35 | 80,36K |
| 2026-09-02 | €2,44 | -%2,40 | €2,46 | €2,50 | €2,35 | 159,22K |
| 2026-09-01 | €2,50 | -%1,19 | €2,53 | €2,53 | €2,31 | 61,50K |
| 2026-08-31 | €2,53 | -%0,39 | €2,51 | €2,54 | €2,47 | 44,21K |
| 2026-08-28 | €2,54 | %0,00 | €2,52 | €2,54 | €2,52 | 3,32K |
| 2026-08-27 | €2,54 | %0,00 | €2,52 | €2,54 | €2,52 | 5,07K |
| 2026-08-26 | €2,54 | +%0,79 | €2,54 | €2,54 | €2,52 | 2,23K |
| 2026-08-25 | €2,52 | -%0,79 | €2,52 | €2,55 | €2,51 | 23,72K |
| 2026-08-24 | €2,54 | +%0,40 | €2,51 | €2,54 | €2,51 | 18,45K |
| 2026-08-21 | €2,53 | %0,00 | €2,53 | €2,53 | €2,52 | 5,93K |
| 2026-08-20 | €2,53 | %0,00 | €2,52 | €2,53 | €2,52 | 11,35K |
| 2026-08-19 | €2,53 | -%0,39 | €2,52 | €2,54 | €2,52 | 2,13K |
| 2026-08-18 | €2,54 | %0,00 | €2,54 | €2,54 | €2,52 | 24,03K |
| 2026-08-17 | €2,54 | -%0,39 | €2,55 | €2,55 | €2,50 | 21,63K |
| 2026-08-14 | €2,55 | %0,00 | €2,53 | €2,55 | €2,52 | 14,66K |
| 2026-08-13 | €2,55 | +%0,79 | €2,53 | €2,55 | €2,53 | 935 |
| 2026-08-12 | €2,53 | -%1,17 | €2,56 | €2,56 | €2,53 | 3,18K |
| 2026-08-11 | €2,56 | %0,00 | €2,53 | €2,56 | €2,52 | 3,20K |
| 2026-08-10 | €2,56 | +%0,39 | €2,56 | €2,56 | €2,52 | 8,08K |
| 2026-08-07 | €2,55 | %0,00 | €2,53 | €2,55 | €2,52 | 5,10K |
| 2026-08-06 | €2,55 | -%0,78 | €2,54 | €2,55 | €2,54 | 29,31K |
| 2026-08-05 | €2,57 | %0,00 | €2,57 | €2,57 | €2,54 | 9,70K |
| 2026-08-04 | €2,57 | -%0,39 | €2,55 | €2,59 | €2,54 | 16,69K |
| 2026-08-03 | €2,58 | +%0,78 | €2,57 | €2,59 | €2,53 | 43,41K |
| 2026-07-31 | €2,56 | %0,00 | €2,53 | €2,56 | €2,52 | 46,49K |
| 2026-07-30 | €2,56 | +%0,79 | €2,56 | €2,56 | €2,53 | 36,52K |
| 2026-07-29 | €2,54 | %0,00 | €2,53 | €2,54 | €2,53 | 19,99K |
| 2026-07-28 | €2,54 | -%0,78 | €2,54 | €2,54 | €2,52 | 27,15K |
| 2026-07-27 | €2,56 | -%0,78 | €2,58 | €2,58 | €2,51 | 44,84K |
| 2026-07-24 | €2,58 | +%1,98 | €2,57 | €2,60 | €2,53 | 16,13K |
| 2026-07-23 | €2,53 | -%1,56 | €2,58 | €2,58 | €2,51 | 29,09K |
| 2026-07-22 | €2,57 | %0,00 | €2,60 | €2,65 | €2,56 | 70,10K |
| 2026-07-21 | €2,57 | -%0,39 | €2,57 | €2,60 | €2,54 | 43,89K |
| 2026-07-20 | €2,58 | -%1,53 | €2,63 | €2,63 | €2,56 | 51,87K |
| 2026-07-17 | €2,62 | +%1,55 | €2,58 | €2,63 | €2,55 | 42,19K |
| 2026-07-16 | €2,58 | +%0,78 | €2,56 | €2,58 | €2,55 | 47,59K |
| 2026-07-15 | €2,56 | %0,00 | €2,57 | €2,58 | €2,54 | 22,30K |
| 2026-07-14 | €2,56 | -%0,39 | €2,56 | €2,57 | €2,52 | 18,26K |
| 2026-07-13 | €2,57 | +%1,98 | €2,57 | €2,57 | €2,52 | 9,51K |
| 2026-07-10 | €2,52 | -%1,18 | €2,58 | €2,58 | €2,52 | 7,48K |
| 2026-07-09 | €2,55 | %0,00 | €2,58 | €2,58 | €2,54 | 14,58K |
| 2026-07-08 | €2,55 | +%0,39 | €2,54 | €2,55 | €2,53 | 13,39K |
| 2026-07-07 | €2,54 | -%0,39 | €2,54 | €2,55 | €2,53 | 8,56K |
| 2026-07-06 | €2,55 | +%0,39 | €2,56 | €2,58 | €2,50 | 37,42K |
| 2026-07-03 | €2,54 | -%0,78 | €2,56 | €2,57 | €2,54 | 13,33K |
| 2026-07-02 | €2,56 | +%1,19 | €2,56 | €2,57 | €2,54 | 20,96K |
| 2026-07-01 | €2,53 | -%1,94 | €2,58 | €2,58 | €2,53 | 23,02K |
| 2026-06-30 | €2,58 | %0,00 | €2,58 | €2,58 | €2,56 | 22,61K |
| 2026-06-29 | €2,58 | -%0,39 | €2,56 | €2,59 | €2,55 | 27,45K |
| 2026-06-26 | €2,59 | %0,00 | €2,60 | €2,60 | €2,56 | 7,20K |
| 2026-06-25 | €2,59 | +%2,37 | €2,53 | €2,60 | €2,53 | 37,76K |
| 2026-06-24 | €2,53 | -%0,78 | €2,57 | €2,57 | €2,53 | 6,80K |
| 2026-06-23 | €2,55 | -%0,78 | €2,58 | €2,58 | €2,53 | 6,38K |
| 2026-06-22 | €2,57 | -%0,39 | €2,57 | €2,57 | €2,53 | 17,04K |
| 2026-06-19 | €2,58 | +%0,78 | €2,58 | €2,58 | €2,51 | 36,20K |
| 2026-06-18 | €2,56 | %0,00 | €2,56 | €2,58 | €2,56 | 5,98K |
| 2026-06-17 | €2,56 | -%0,78 | €2,56 | €2,58 | €2,56 | 7,83K |
| 2026-06-16 | €2,58 | +%0,78 | €2,54 | €2,58 | €2,54 | 21,48K |
| 2026-06-15 | €2,56 | %0,00 | €2,49 | €2,56 | €2,49 | 43,69K |
| 2026-06-12 | €2,56 | +%0,39 | €2,56 | €2,56 | €2,50 | 16,56K |
| 2026-06-11 | €2,55 | +%0,39 | €2,55 | €2,55 | €2,54 | 17,83K |
| 2026-06-10 | €2,54 | -%0,78 | €2,55 | €2,56 | €2,54 | 13,56K |
| 2026-06-09 | €2,56 | -%0,78 | €2,58 | €2,58 | €2,55 | 13,69K |
| 2026-06-08 | €2,58 | +%2,79 | €2,54 | €2,59 | €2,54 | 104,78K |
| 2026-06-05 | €2,51 | +%1,62 | €2,50 | €2,51 | €2,47 | 14,93K |
| 2026-06-04 | €2,47 | -%0,80 | €2,45 | €2,50 | €2,45 | 27,67K |
| 2026-06-03 | €2,49 | -%0,80 | €2,55 | €2,55 | €2,48 | 40,81K |
| 2026-06-02 | €2,51 | -%1,95 | €2,56 | €2,56 | €2,51 | 29,45K |
| 2026-06-01 | €2,56 | +%0,39 | €2,55 | €2,56 | €2,54 | 20,12K |
| 2026-05-29 | €2,55 | +%1,19 | €2,52 | €2,55 | €2,50 | 24,08K |