Substrate Artificial Intelligence SA SAI
BME · İspanya · Ticari Hizmetler
€0,04500,00 (%0,00)
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 | €0,05 | -%5,46 | €0,05 | €0,05 | €0,05 | 3,69M |
| 2026-09-29 | €0,05 | -%3,25 | €0,05 | €0,05 | €0,05 | 4,06M |
| 2026-09-28 | €0,05 | +%2,50 | €0,05 | €0,05 | €0,05 | 7,76M |
| 2026-09-25 | €0,05 | -%0,62 | €0,05 | €0,05 | €0,05 | 5,30M |
| 2026-09-24 | €0,05 | -%3,98 | €0,05 | €0,05 | €0,05 | 4,35M |
| 2026-09-23 | €0,05 | -%5,98 | €0,05 | €0,05 | €0,05 | 4,66M |
| 2026-09-22 | €0,05 | +%4,90 | €0,05 | €0,06 | €0,05 | 9,63M |
| 2026-09-21 | €0,05 | -%3,41 | €0,05 | €0,05 | €0,05 | 8,35M |
| 2026-09-18 | €0,05 | -%5,21 | €0,05 | €0,06 | €0,05 | 5,53M |
| 2026-09-17 | €0,06 | -%6,39 | €0,06 | €0,06 | €0,06 | 6,96M |
| 2026-09-16 | €0,06 | -%5,25 | €0,06 | €0,06 | €0,06 | 7,98M |
| 2026-09-15 | €0,06 | +%23,14 | €0,05 | €0,06 | €0,05 | 13,81M |
| 2026-09-14 | €0,05 | -%7,61 | €0,06 | €0,06 | €0,05 | 4,34M |
| 2026-09-11 | €0,06 | -%4,66 | €0,06 | €0,06 | €0,05 | 4,98M |
| 2026-09-10 | €0,06 | -%8,10 | €0,06 | €0,06 | €0,06 | 7,47M |
| 2026-09-09 | €0,06 | +%2,77 | €0,06 | €0,06 | €0,06 | 8,43M |
| 2026-09-08 | €0,06 | +%8,11 | €0,06 | €0,06 | €0,06 | 6,52M |
| 2026-09-07 | €0,06 | +%5,19 | €0,05 | €0,06 | €0,05 | 4,38M |
| 2026-09-04 | €0,05 | -%4,09 | €0,06 | €0,06 | €0,05 | 6,49M |
| 2026-09-03 | €0,06 | +%0,54 | €0,06 | €0,06 | €0,05 | 14,11M |
| 2026-09-02 | €0,06 | +%7,50 | €0,05 | €0,06 | €0,05 | 19,22M |
| 2026-09-01 | €0,05 | +%19,27 | €0,04 | €0,05 | €0,04 | 20,54M |
| 2026-08-31 | €0,04 | -%8,79 | €0,05 | €0,05 | €0,04 | 9,10M |
| 2026-08-28 | €0,05 | -%2,85 | €0,05 | €0,05 | €0,05 | 5,25M |
| 2026-08-27 | €0,05 | -%1,80 | €0,05 | €0,05 | €0,05 | 8,15M |
| 2026-08-26 | €0,05 | -%3,65 | €0,05 | €0,05 | €0,05 | 7,37M |
| 2026-08-25 | €0,05 | -%5,97 | €0,05 | €0,06 | €0,05 | 6,61M |
| 2026-08-24 | €0,06 | -%2,98 | €0,06 | €0,06 | €0,06 | 1,09M |
| 2026-08-21 | €0,06 | %0,00 | €0,06 | €0,06 | €0,05 | 7,15M |
| 2026-08-20 | €0,06 | -%2,56 | €0,06 | €0,06 | €0,05 | 9,33M |
| 2026-08-19 | €0,06 | -%7,14 | €0,06 | €0,06 | €0,06 | 9,26M |
| 2026-08-18 | €0,06 | -%4,55 | €0,07 | €0,07 | €0,06 | 3,60M |
| 2026-08-17 | €0,07 | -%1,20 | €0,07 | €0,07 | €0,07 | 2,65M |
| 2026-08-14 | €0,07 | -%1,91 | €0,07 | €0,07 | €0,07 | 2,20M |
| 2026-08-13 | €0,07 | -%5,55 | €0,07 | €0,07 | €0,07 | 9,29M |
| 2026-08-12 | €0,07 | +%7,61 | €0,07 | €0,07 | €0,07 | 10,31M |
| 2026-08-11 | €0,07 | +%0,30 | €0,07 | €0,07 | €0,06 | 1,46M |
| 2026-08-10 | €0,07 | -%2,48 | €0,07 | €0,07 | €0,06 | 2,10M |
| 2026-08-07 | €0,07 | -%5,12 | €0,07 | €0,07 | €0,07 | 8,06M |
| 2026-08-06 | €0,07 | +%0,28 | €0,07 | €0,08 | €0,07 | 8,04M |
| 2026-08-05 | €0,07 | +%1,41 | €0,07 | €0,08 | €0,07 | 7,14M |
| 2026-08-04 | €0,07 | -%0,42 | €0,07 | €0,07 | €0,07 | 9,03M |
| 2026-08-03 | €0,07 | -%0,83 | €0,07 | €0,08 | €0,07 | 7,61M |
| 2026-07-31 | €0,07 | +%1,55 | €0,07 | €0,08 | €0,07 | 17,14M |
| 2026-07-30 | €0,07 | +%18,00 | €0,06 | €0,08 | €0,06 | 36,22M |
| 2026-07-29 | €0,06 | -%7,69 | €0,07 | €0,07 | €0,06 | 10,66M |
| 2026-07-28 | €0,06 | -%5,39 | €0,07 | €0,08 | €0,06 | 14,04M |
| 2026-07-27 | €0,07 | +%14,50 | €0,06 | €0,07 | €0,06 | 18,45M |
| 2026-07-24 | €0,06 | +%7,72 | €0,06 | €0,06 | €0,05 | 15,13M |
| 2026-07-23 | €0,06 | +%11,18 | €0,05 | €0,06 | €0,05 | 14,08M |
| 2026-07-22 | €0,05 | -%11,48 | €0,06 | €0,06 | €0,05 | 13,97M |
| 2026-07-21 | €0,06 | -%11,42 | €0,06 | €0,06 | €0,06 | 17,08M |
| 2026-07-20 | €0,06 | -%2,44 | €0,07 | €0,07 | €0,06 | 10,72M |
| 2026-07-17 | €0,07 | -%10,03 | €0,07 | €0,08 | €0,06 | 17,76M |
| 2026-07-16 | €0,07 | -%11,00 | €0,08 | €0,09 | €0,07 | 14,71M |
| 2026-07-15 | €0,08 | +%3,02 | €0,07 | €0,09 | €0,07 | 42,99M |
| 2026-07-14 | €0,08 | +%20,49 | €0,07 | €0,08 | €0,07 | 26,87M |
| 2026-07-13 | €0,07 | +%13,82 | €0,06 | €0,07 | €0,06 | 12,30M |
| 2026-07-10 | €0,06 | -%4,61 | €0,06 | €0,06 | €0,06 | 12,57M |
| 2026-07-09 | €0,06 | +%17,86 | €0,05 | €0,06 | €0,05 | 29,57M |
| 2026-07-08 | €0,05 | +%3,83 | €0,05 | €0,05 | €0,05 | 14,98M |
| 2026-07-07 | €0,05 | +%2,90 | €0,05 | €0,05 | €0,05 | 14,92M |
| 2026-07-06 | €0,05 | +%22,34 | €0,04 | €0,05 | €0,04 | 22,71M |
| 2026-07-03 | €0,04 | +%2,60 | €0,04 | €0,04 | €0,04 | 6,53M |
| 2026-07-02 | €0,04 | -%8,57 | €0,04 | €0,04 | €0,04 | 16,26M |
| 2026-07-01 | €0,04 | -%6,46 | €0,05 | €0,05 | €0,04 | 11,36M |
| 2026-06-30 | €0,04 | -%0,44 | €0,05 | €0,05 | €0,04 | 47,81M |
| 2026-06-29 | €0,05 | +%92,74 | €0,02 | €0,05 | €0,02 | 49,94M |
| 2026-06-26 | €0,02 | -%7,87 | €0,03 | €0,03 | €0,02 | 2,75M |
| 2026-06-25 | €0,03 | +%0,79 | €0,03 | €0,03 | €0,02 | 6,65M |
| 2026-06-24 | €0,03 | +%0,80 | €0,03 | €0,03 | €0,02 | 1,77M |
| 2026-06-23 | €0,03 | -%5,30 | €0,03 | €0,03 | €0,03 | 2,11M |
| 2026-06-22 | €0,03 | -%1,49 | €0,03 | €0,03 | €0,03 | 1,23M |
| 2026-06-19 | €0,03 | -%0,37 | €0,03 | €0,03 | €0,03 | 9,25M |
| 2026-06-18 | €0,03 | +%1,51 | €0,03 | €0,03 | €0,03 | 1,72M |
| 2026-06-17 | €0,03 | -%6,36 | €0,03 | €0,03 | €0,03 | 4,50M |
| 2026-06-16 | €0,03 | -%3,08 | €0,03 | €0,03 | €0,03 | 3,51M |
| 2026-06-15 | €0,03 | -%1,68 | €0,03 | €0,03 | €0,03 | 851,73K |
| 2026-06-12 | €0,03 | -%3,57 | €0,03 | €0,03 | €0,03 | 1,39M |
| 2026-06-11 | €0,03 | -%2,22 | €0,03 | €0,03 | €0,03 | 3,27M |
| 2026-06-10 | €0,03 | +%0,96 | €0,03 | €0,03 | €0,03 | 1,36M |
| 2026-06-09 | €0,03 | -%2,50 | €0,03 | €0,03 | €0,03 | 1,41M |
| 2026-06-08 | €0,03 | -%0,62 | €0,03 | €0,03 | €0,03 | 570,06K |
| 2026-06-05 | €0,03 | %0,00 | €0,03 | €0,03 | €0,03 | 1,42M |
| 2026-06-04 | €0,03 | +%1,90 | €0,03 | €0,03 | €0,03 | 1,82M |
| 2026-06-03 | €0,03 | +%0,96 | €0,03 | €0,03 | €0,03 | 3,50M |
| 2026-06-02 | €0,03 | -%2,49 | €0,03 | €0,03 | €0,03 | 3,90M |
| 2026-06-01 | €0,03 | -%6,69 | €0,04 | €0,04 | €0,03 | 9,06M |
| 2026-05-29 | €0,03 | -%15,89 | €0,04 | €0,04 | €0,03 | 6,82M |
| 2026-05-28 | €0,04 | -%0,24 | €0,04 | €0,04 | €0,04 | 750,17K |