Navigator Company SA NVG
EURONEXT · Portekiz · Proses Endüstrileri
€3,19-0,02 (-%0,56)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,19 | -%0,56 | €3,26 | €3,22 | €3,18 | 616,06K |
| 2026-09-30 | €3,21 | -%0,25 | €3,22 | €3,25 | €3,21 | 1,26M |
| 2026-09-29 | €3,22 | -%0,92 | €3,24 | €3,25 | €3,22 | 573,74K |
| 2026-09-28 | €3,25 | -%0,18 | €3,25 | €3,27 | €3,25 | 1,11M |
| 2026-09-25 | €3,25 | %0,00 | €3,26 | €3,28 | €3,25 | 520,89K |
| 2026-09-24 | €3,25 | -%0,43 | €3,26 | €3,28 | €3,25 | 496,73K |
| 2026-09-23 | €3,27 | +%0,31 | €3,26 | €3,29 | €3,25 | 612,93K |
| 2026-09-22 | €3,26 | -%0,06 | €3,26 | €3,28 | €3,26 | 675,27K |
| 2026-09-21 | €3,26 | +%0,43 | €3,25 | €3,28 | €3,24 | 609,55K |
| 2026-09-18 | €3,25 | -%0,79 | €3,26 | €3,27 | €3,25 | 542,82K |
| 2026-09-17 | €3,27 | +%1,18 | €3,24 | €3,28 | €3,24 | 1,29M |
| 2026-09-16 | €3,23 | -%0,19 | €3,23 | €3,25 | €3,21 | 527,45K |
| 2026-09-15 | €3,24 | +%0,75 | €3,21 | €3,24 | €3,20 | 312,59K |
| 2026-09-14 | €3,22 | -%0,68 | €3,24 | €3,25 | €3,20 | 897,59K |
| 2026-09-11 | €3,24 | -%0,18 | €3,26 | €3,26 | €3,24 | 580,46K |
| 2026-09-10 | €3,24 | -%0,18 | €3,24 | €3,26 | €3,24 | 369,83K |
| 2026-09-09 | €3,25 | +%0,68 | €3,22 | €3,26 | €3,22 | 751,24K |
| 2026-09-08 | €3,23 | +%0,19 | €3,23 | €3,26 | €3,22 | 537,73K |
| 2026-09-07 | €3,22 | -%0,92 | €3,25 | €3,25 | €3,22 | 590,91K |
| 2026-09-04 | €3,25 | +%0,31 | €3,24 | €3,26 | €3,24 | 376,27K |
| 2026-09-03 | €3,24 | -%0,86 | €3,27 | €3,27 | €3,24 | 523,97K |
| 2026-09-02 | €3,27 | +%0,18 | €3,25 | €3,28 | €3,24 | 648,87K |
| 2026-09-01 | €3,26 | +%0,49 | €3,27 | €3,29 | €3,25 | 567,44K |
| 2026-08-31 | €3,25 | -%0,73 | €3,26 | €3,28 | €3,25 | 589,28K |
| 2026-08-28 | €3,27 | +%0,12 | €3,27 | €3,30 | €3,27 | 742,75K |
| 2026-08-27 | €3,27 | +%0,25 | €3,26 | €3,27 | €3,24 | 551,08K |
| 2026-08-26 | €3,26 | -%0,43 | €3,30 | €3,30 | €3,26 | 270,01K |
| 2026-08-25 | €3,27 | -%0,67 | €3,28 | €3,30 | €3,27 | 455,55K |
| 2026-08-24 | €3,30 | +%0,61 | €3,27 | €3,31 | €3,25 | 1,10M |
| 2026-08-21 | €3,28 | +%1,17 | €3,25 | €3,28 | €3,24 | 938,54K |
| 2026-08-20 | €3,24 | +%0,87 | €3,22 | €3,25 | €3,20 | 756,31K |
| 2026-08-19 | €3,21 | +%0,06 | €3,20 | €3,23 | €3,20 | 351,84K |
| 2026-08-18 | €3,21 | -%0,06 | €3,21 | €3,23 | €3,19 | 625,16K |
| 2026-08-17 | €3,21 | -%0,62 | €3,22 | €3,24 | €3,21 | 894,05K |
| 2026-08-14 | €3,23 | -%0,12 | €3,24 | €3,25 | €3,22 | 296,72K |
| 2026-08-13 | €3,23 | -%0,61 | €3,25 | €3,26 | €3,23 | 234,50K |
| 2026-08-12 | €3,25 | +%0,31 | €3,25 | €3,26 | €3,24 | 298,66K |
| 2026-08-11 | €3,24 | -%0,37 | €3,26 | €3,27 | €3,24 | 316,06K |
| 2026-08-10 | €3,26 | -%0,37 | €3,26 | €3,28 | €3,25 | 349,37K |
| 2026-08-07 | €3,27 | +%0,12 | €3,25 | €3,28 | €3,25 | 343,78K |
| 2026-08-06 | €3,26 | +%0,31 | €3,29 | €3,31 | €3,26 | 817,71K |
| 2026-08-05 | €3,25 | -%0,61 | €3,29 | €3,29 | €3,25 | 788,49K |
| 2026-08-04 | €3,27 | +%0,55 | €3,26 | €3,31 | €3,25 | 921,49K |
| 2026-08-03 | €3,26 | -%0,12 | €3,26 | €3,30 | €3,26 | 480,15K |
| 2026-07-31 | €3,26 | +%0,62 | €3,25 | €3,27 | €3,23 | 500,56K |
| 2026-07-30 | €3,24 | +%0,06 | €3,24 | €3,28 | €3,24 | 814,04K |
| 2026-07-29 | €3,24 | -%0,67 | €3,28 | €3,28 | €3,22 | 687,49K |
| 2026-07-28 | €3,26 | +%2,97 | €3,18 | €3,29 | €3,18 | 1,93M |
| 2026-07-27 | €3,17 | +%1,21 | €3,14 | €3,20 | €3,14 | 1,27M |
| 2026-07-24 | €3,13 | -%0,19 | €3,13 | €3,19 | €3,11 | 1,98M |
| 2026-07-23 | €3,13 | -%2,37 | €3,22 | €3,22 | €3,13 | 2,26M |
| 2026-07-22 | €3,21 | +%0,82 | €3,19 | €3,26 | €3,19 | 1,01M |
| 2026-07-21 | €3,18 | +%0,63 | €3,18 | €3,18 | €3,15 | 567,04K |
| 2026-07-20 | €3,16 | -%0,69 | €3,18 | €3,19 | €3,14 | 630,02K |
| 2026-07-17 | €3,19 | +%1,34 | €3,15 | €3,21 | €3,15 | 1,38M |
| 2026-07-16 | €3,14 | +%0,83 | €3,13 | €3,15 | €3,11 | 510,36K |
| 2026-07-15 | €3,12 | +%0,06 | €3,12 | €3,15 | €3,10 | 827,50K |
| 2026-07-14 | €3,12 | -%1,08 | €3,15 | €3,15 | €3,11 | 1,25M |
| 2026-07-13 | €3,15 | -%3,73 | €3,27 | €3,27 | €3,12 | 2,56M |
| 2026-07-10 | €3,27 | -%0,91 | €3,30 | €3,33 | €3,26 | 547,11K |
| 2026-07-09 | €3,30 | +%0,61 | €3,30 | €3,31 | €3,27 | 638,97K |
| 2026-07-08 | €3,28 | -%0,73 | €3,30 | €3,34 | €3,28 | 818,87K |
| 2026-07-07 | €3,31 | +%1,97 | €3,25 | €3,34 | €3,25 | 1,11M |
| 2026-07-06 | €3,24 | -%2,00 | €3,31 | €3,32 | €3,24 | 568,14K |
| 2026-07-03 | €3,31 | +%1,66 | €3,26 | €3,31 | €3,25 | 846,95K |
| 2026-07-02 | €3,25 | +%1,75 | €3,21 | €3,26 | €3,19 | 799,21K |
| 2026-07-01 | €3,20 | -%0,87 | €3,24 | €3,24 | €3,18 | 1,25M |
| 2026-06-30 | €3,23 | -%1,04 | €3,27 | €3,27 | €3,21 | 1,91M |
| 2026-06-29 | €3,26 | -%4,68 | €3,31 | €3,31 | €3,25 | 2,11M |
| 2026-06-26 | €3,42 | -%0,06 | €3,42 | €3,44 | €3,41 | 1,08M |
| 2026-06-25 | €3,42 | +%0,65 | €3,42 | €3,45 | €3,41 | 1,20M |
| 2026-06-24 | €3,40 | -%0,47 | €3,41 | €3,44 | €3,39 | 621,76K |
| 2026-06-23 | €3,42 | -%0,87 | €3,44 | €3,44 | €3,40 | 1,21M |
| 2026-06-22 | €3,45 | -%0,92 | €3,48 | €3,48 | €3,42 | 1,02M |
| 2026-06-19 | €3,48 | +%0,06 | €3,45 | €3,49 | €3,45 | 489,68K |
| 2026-06-18 | €3,48 | -%0,46 | €3,50 | €3,50 | €3,40 | 960,27K |
| 2026-06-17 | €3,49 | -%0,68 | €3,52 | €3,52 | €3,44 | 1,66M |
| 2026-06-16 | €3,52 | -%0,51 | €3,54 | €3,55 | €3,51 | 591,22K |
| 2026-06-15 | €3,53 | -%0,56 | €3,58 | €3,59 | €3,52 | 1,32M |
| 2026-06-12 | €3,55 | +%1,54 | €3,53 | €3,56 | €3,51 | 1,16M |
| 2026-06-11 | €3,50 | %0,00 | €3,49 | €3,53 | €3,49 | 1,11M |
| 2026-06-10 | €3,50 | +%0,98 | €3,47 | €3,53 | €3,47 | 1,40M |
| 2026-06-09 | €3,47 | +%1,11 | €3,42 | €3,52 | €3,41 | 1,65M |
| 2026-06-08 | €3,43 | +%1,06 | €3,36 | €3,43 | €3,36 | 661,76K |
| 2026-06-05 | €3,39 | +%0,30 | €3,38 | €3,42 | €3,38 | 463,03K |
| 2026-06-04 | €3,38 | -%0,29 | €3,40 | €3,42 | €3,37 | 283,23K |
| 2026-06-03 | €3,39 | +%0,36 | €3,36 | €3,41 | €3,36 | 339,34K |
| 2026-06-02 | €3,38 | +%0,12 | €3,39 | €3,39 | €3,34 | 727,94K |
| 2026-06-01 | €3,38 | -%0,76 | €3,41 | €3,43 | €3,37 | 470,91K |
| 2026-05-29 | €3,40 | -%0,64 | €3,44 | €3,45 | €3,40 | 483,84K |