Philogen SpA PHIL
MIL · İtalya · Sağlık Teknolojisi
€22,30-0,20 (-%0,89)
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 | €22,30 | -%0,89 | €22,30 | €22,30 | €21,75 | 26,33K |
| 2026-09-30 | €22,50 | +%0,90 | €22,35 | €22,60 | €22,30 | 11,88K |
| 2026-09-29 | €22,30 | %0,00 | €22,50 | €22,50 | €22,25 | 11,01K |
| 2026-09-28 | €22,30 | -%1,33 | €22,60 | €22,90 | €22,30 | 18,94K |
| 2026-09-25 | €22,60 | +%1,80 | €22,40 | €22,85 | €22,10 | 25,03K |
| 2026-09-24 | €22,20 | -%5,13 | €23,20 | €23,20 | €21,80 | 51,96K |
| 2026-09-23 | €23,40 | -%0,64 | €23,75 | €23,75 | €23,30 | 13,08K |
| 2026-09-22 | €23,55 | +%0,21 | €23,50 | €23,55 | €23,30 | 11,08K |
| 2026-09-21 | €23,50 | +%0,21 | €23,75 | €23,75 | €23,40 | 6,90K |
| 2026-09-18 | €23,45 | +%0,21 | €23,00 | €23,55 | €23,00 | 14,53K |
| 2026-09-17 | €23,40 | -%1,47 | €23,75 | €23,80 | €23,30 | 17,32K |
| 2026-09-16 | €23,75 | +%2,15 | €23,30 | €23,85 | €23,30 | 11,96K |
| 2026-09-15 | €23,25 | %0,00 | €23,45 | €23,45 | €22,60 | 52,23K |
| 2026-09-14 | €23,25 | +%0,65 | €23,05 | €23,60 | €23,05 | 11,67K |
| 2026-09-11 | €23,10 | +%1,76 | €22,95 | €23,40 | €22,90 | 14,55K |
| 2026-09-10 | €22,70 | -%1,09 | €22,90 | €23,15 | €22,70 | 13,50K |
| 2026-09-09 | €22,95 | -%0,86 | €23,15 | €23,20 | €22,75 | 20,52K |
| 2026-09-08 | €23,15 | -%0,86 | €23,10 | €23,55 | €23,00 | 21,78K |
| 2026-09-07 | €23,35 | +%1,08 | €23,40 | €23,40 | €22,85 | 15,24K |
| 2026-09-04 | €23,10 | -%0,22 | €23,15 | €23,30 | €22,95 | 11,08K |
| 2026-09-03 | €23,15 | -%0,86 | €23,50 | €23,65 | €23,05 | 4,97K |
| 2026-09-02 | €23,35 | +%2,19 | €22,75 | €23,35 | €22,75 | 6,71K |
| 2026-09-01 | €22,85 | -%0,87 | €22,95 | €23,05 | €22,60 | 20,21K |
| 2026-08-31 | €23,05 | -%1,50 | €23,05 | €23,40 | €22,95 | 18,74K |
| 2026-08-28 | €23,40 | +%0,21 | €23,20 | €23,45 | €23,00 | 17,40K |
| 2026-08-27 | €23,35 | -%0,85 | €23,35 | €23,70 | €23,05 | 31,83K |
| 2026-08-26 | €23,55 | -%1,26 | €24,15 | €24,15 | €23,25 | 18,98K |
| 2026-08-25 | €23,85 | +%2,14 | €23,45 | €23,85 | €23,40 | 9,43K |
| 2026-08-24 | €23,35 | -%0,43 | €23,65 | €23,70 | €23,30 | 27,64K |
| 2026-08-21 | €23,45 | -%0,42 | €23,35 | €23,85 | €23,35 | 9,62K |
| 2026-08-20 | €23,55 | -%3,48 | €24,50 | €24,75 | €23,45 | 38,66K |
| 2026-08-19 | €24,40 | +%3,61 | €24,25 | €24,45 | €23,70 | 10,53K |
| 2026-08-18 | €23,55 | +%0,86 | €23,30 | €23,85 | €23,15 | 16,21K |
| 2026-08-17 | €23,35 | +%0,21 | €23,30 | €23,50 | €23,15 | 39,14K |
| 2026-08-14 | €23,30 | -%2,51 | €23,90 | €23,90 | €23,25 | 25,07K |
| 2026-08-13 | €23,90 | -%1,24 | €23,95 | €24,40 | €23,80 | 17,52K |
| 2026-08-12 | €24,20 | +%1,04 | €23,80 | €24,20 | €23,75 | 16,40K |
| 2026-08-11 | €23,95 | -%0,42 | €23,80 | €24,15 | €23,75 | 23,93K |
| 2026-08-10 | €24,05 | +%1,05 | €23,95 | €24,40 | €23,50 | 12,83K |
| 2026-08-07 | €23,80 | +%1,93 | €23,25 | €23,95 | €23,10 | 19,72K |
| 2026-08-06 | €23,35 | -%0,21 | €24,00 | €24,00 | €23,20 | 14,27K |
| 2026-08-05 | €23,40 | +%0,43 | €23,40 | €23,75 | €23,35 | 17,92K |
| 2026-08-04 | €23,30 | -%0,43 | €23,45 | €23,75 | €23,30 | 10,17K |
| 2026-08-03 | €23,40 | -%1,68 | €23,70 | €23,80 | €23,25 | 20,58K |
| 2026-07-31 | €23,80 | -%0,63 | €23,75 | €24,05 | €23,35 | 17,38K |
| 2026-07-30 | €23,95 | +%1,48 | €23,50 | €24,50 | €23,50 | 23,16K |
| 2026-07-29 | €23,60 | -%1,67 | €24,00 | €24,20 | €23,60 | 17,39K |
| 2026-07-28 | €24,00 | -%1,03 | €24,15 | €24,25 | €23,50 | 19,49K |
| 2026-07-27 | €24,25 | +%4,75 | €23,15 | €24,30 | €22,95 | 36,34K |
| 2026-07-24 | €23,15 | +%0,65 | €22,70 | €23,35 | €22,70 | 14,91K |
| 2026-07-23 | €23,00 | +%0,66 | €23,40 | €23,40 | €22,70 | 23,92K |
| 2026-07-22 | €22,85 | -%0,87 | €23,05 | €23,15 | €22,80 | 28,95K |
| 2026-07-21 | €23,05 | -%1,07 | €23,35 | €23,60 | €22,90 | 20,03K |
| 2026-07-20 | €23,30 | -%3,52 | €23,95 | €24,35 | €22,95 | 29,59K |
| 2026-07-17 | €24,15 | -%3,40 | €25,00 | €25,00 | €23,90 | 29,63K |
| 2026-07-16 | €25,00 | -%1,77 | €25,75 | €25,75 | €25,00 | 6,60K |
| 2026-07-15 | €25,45 | -%1,36 | €25,70 | €25,70 | €25,15 | 4,97K |
| 2026-07-14 | €25,80 | +%0,39 | €25,65 | €26,00 | €25,55 | 32,44K |
| 2026-07-13 | €25,70 | +%0,59 | €25,55 | €25,80 | €25,40 | 15,36K |
| 2026-07-10 | €25,55 | +%0,39 | €25,70 | €25,75 | €25,25 | 33,15K |
| 2026-07-09 | €25,45 | -%0,59 | €25,50 | €25,95 | €25,35 | 37,73K |
| 2026-07-08 | €25,60 | +%4,07 | €24,55 | €25,70 | €24,40 | 59,11K |
| 2026-07-07 | €24,60 | +%0,82 | €24,40 | €24,75 | €24,05 | 129,19K |
| 2026-07-06 | €24,40 | -%2,01 | €24,70 | €25,00 | €24,20 | 22,81K |
| 2026-07-03 | €24,90 | +%1,84 | €24,10 | €25,00 | €24,10 | 45,34K |
| 2026-07-02 | €24,45 | +%2,95 | €23,80 | €24,50 | €23,75 | 30,03K |
| 2026-07-01 | €23,75 | +%2,37 | €23,35 | €23,75 | €23,15 | 23,71K |
| 2026-06-30 | €23,20 | %0,00 | €22,95 | €23,35 | €22,95 | 5,57K |
| 2026-06-29 | €23,20 | -%0,22 | €23,20 | €23,50 | €23,05 | 8,89K |
| 2026-06-26 | €23,25 | -%0,21 | €23,45 | €23,50 | €22,95 | 13,81K |
| 2026-06-25 | €23,30 | +%2,19 | €23,00 | €23,50 | €22,55 | 17,94K |
| 2026-06-24 | €22,80 | +%0,88 | €22,30 | €22,85 | €22,20 | 9,57K |
| 2026-06-23 | €22,60 | -%0,88 | €22,40 | €22,65 | €22,30 | 4,45K |
| 2026-06-22 | €22,80 | -%1,08 | €23,40 | €23,40 | €22,45 | 7,03K |
| 2026-06-19 | €23,05 | -%0,22 | €22,70 | €23,35 | €22,70 | 17,89K |
| 2026-06-18 | €23,10 | +%0,22 | €23,20 | €23,20 | €22,65 | 7,56K |
| 2026-06-17 | €23,05 | +%1,10 | €22,80 | €23,30 | €22,80 | 6,48K |
| 2026-06-16 | €22,80 | -%0,87 | €22,95 | €23,10 | €22,50 | 12,86K |
| 2026-06-15 | €23,00 | +%1,55 | €21,50 | €23,00 | €21,50 | 18,38K |
| 2026-06-12 | €22,65 | +%0,44 | €22,70 | €22,80 | €22,30 | 11,57K |
| 2026-06-11 | €22,55 | -%0,44 | €23,00 | €23,00 | €22,20 | 18,16K |
| 2026-06-10 | €22,65 | +%4,14 | €22,10 | €22,65 | €21,50 | 35,55K |
| 2026-06-09 | €21,75 | -%2,03 | €22,00 | €22,10 | €21,60 | 32,13K |
| 2026-06-08 | €22,20 | +%0,23 | €22,00 | €22,25 | €21,90 | 13,83K |
| 2026-06-05 | €22,15 | -%2,21 | €22,10 | €22,70 | €22,00 | 19,26K |
| 2026-06-04 | €22,65 | +%1,12 | €22,30 | €22,75 | €22,30 | 9,43K |
| 2026-06-03 | €22,40 | %0,00 | €22,45 | €22,80 | €22,25 | 7,53K |
| 2026-06-02 | €22,40 | -%2,61 | €22,50 | €23,10 | €22,30 | 12,33K |
| 2026-06-01 | €23,00 | -%1,08 | €23,40 | €23,40 | €22,65 | 9,90K |
| 2026-05-29 | €23,25 | %0,00 | €23,00 | €23,50 | €23,00 | 7,69K |