lium SN51
$28,72-0,44 (-%1,52)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,01 | +%0,55 | $28,85 | $29,89 | $28,43 | 1,69M |
| 2026-09-30 | $28,85 | +%1,15 | $28,52 | $29,87 | $28,35 | 2,39M |
| 2026-09-29 | $28,52 | +%0,40 | $28,41 | $30,04 | $27,30 | 2,28M |
| 2026-09-28 | $28,41 | -%2,43 | $29,12 | $29,28 | $26,91 | 2,56M |
| 2026-09-27 | $29,12 | +%1,15 | $28,79 | $30,53 | $28,79 | 3,22M |
| 2026-09-26 | $28,79 | +%0,85 | $28,54 | $30,38 | $27,25 | 903,54K |
| 2026-09-25 | $28,54 | +%9,04 | $26,18 | $28,76 | $25,93 | 5,36M |
| 2026-09-24 | $26,18 | +%1,84 | $25,71 | $26,72 | $25,10 | 2,67M |
| 2026-09-23 | $25,71 | -%5,38 | $27,17 | $27,93 | $23,68 | 5,50M |
| 2026-09-22 | $27,17 | +%4,90 | $25,90 | $27,31 | $25,57 | 4,93M |
| 2026-09-21 | $25,90 | +%16,81 | $22,17 | $26,02 | $22,10 | 778,76K |
| 2026-09-20 | $22,17 | -%2,13 | $22,65 | $23,04 | $21,23 | 673,68K |
| 2026-09-19 | $22,65 | +%4,75 | $21,63 | $23,72 | $21,63 | 1,27M |
| 2026-09-18 | $21,63 | +%4,65 | $20,67 | $22,14 | $20,60 | 2,62M |
| 2026-09-17 | $20,67 | +%2,07 | $20,25 | $20,91 | $20,23 | 1,01M |
| 2026-09-16 | $20,25 | +%3,62 | $19,54 | $20,25 | $19,27 | 1,42M |
| 2026-09-15 | $19,54 | -%8,82 | $21,43 | $21,43 | $18,09 | 6,15M |
| 2026-09-14 | $21,43 | -%3,33 | $22,17 | $22,58 | $20,54 | 4,69M |
| 2026-09-13 | $22,17 | -%1,35 | $22,47 | $23,06 | $22,02 | 1,35M |
| 2026-09-12 | $22,47 | -%3,46 | $23,28 | $23,41 | $22,40 | 2,05M |
| 2026-09-11 | $23,28 | +%1,19 | $23,00 | $24,06 | $22,51 | 1,76M |
| 2026-09-10 | $23,00 | -%1,57 | $23,37 | $24,56 | $22,96 | 4,76M |
| 2026-09-09 | $23,37 | +%1,65 | $22,99 | $23,94 | $22,51 | 2,93M |
| 2026-09-08 | $22,99 | +%2,07 | $22,53 | $23,53 | $21,89 | 1,93M |
| 2026-09-07 | $22,53 | -%1,26 | $22,81 | $23,73 | $20,99 | 1,49M |
| 2026-09-06 | $22,81 | +%12,58 | $20,26 | $23,30 | $18,99 | 1,96M |
| 2026-09-05 | $20,26 | +%6,48 | $19,03 | $20,44 | $18,98 | 641,86K |
| 2026-09-04 | $19,03 | +%0,06 | $19,02 | $19,55 | $18,69 | 709,11K |
| 2026-09-03 | $19,02 | +%4,32 | $18,23 | $19,41 | $18,14 | 1,17M |
| 2026-09-02 | $18,23 | -%0,45 | $18,31 | $18,63 | $17,94 | 2,39M |
| 2026-09-01 | $18,31 | -%4,30 | $19,14 | $19,36 | $17,94 | 2,68M |
| 2026-08-31 | $19,14 | +%1,05 | $18,94 | $19,23 | $18,77 | 570,35K |
| 2026-08-30 | $18,94 | -%2,90 | $19,50 | $20,11 | $18,83 | 354,51K |
| 2026-08-29 | $19,50 | -%0,22 | $19,54 | $19,93 | $19,08 | 689,03K |
| 2026-08-28 | $19,54 | -%5,86 | $20,76 | $20,89 | $15,60 | 716,30K |
| 2026-08-27 | $20,76 | +%8,51 | $19,13 | $21,28 | $16,45 | 899,58K |
| 2026-08-26 | $19,13 | +%2,55 | $18,66 | $19,26 | $17,92 | 439,97K |
| 2026-08-25 | $18,66 | -%3,94 | $19,42 | $19,82 | $18,39 | 726,65K |
| 2026-08-24 | $19,42 | +%0,51 | $19,32 | $19,69 | $18,88 | 1,51M |
| 2026-08-23 | $19,32 | +%8,06 | $17,88 | $19,73 | $17,25 | 1,26M |
| 2026-08-22 | $17,88 | -%4,04 | $18,63 | $20,30 | $17,48 | 1,59M |
| 2026-08-21 | $18,63 | +%8,56 | $17,16 | $18,95 | $17,16 | 1,73M |
| 2026-08-20 | $17,16 | +%9,09 | $15,73 | $17,44 | $15,53 | 2,72M |
| 2026-08-19 | $15,73 | +%10,14 | $14,29 | $16,02 | $14,24 | 1,46M |
| 2026-08-18 | $14,29 | -%2,16 | $14,60 | $14,62 | $14,14 | 720,54K |
| 2026-08-17 | $14,60 | -%1,33 | $14,80 | $14,97 | $14,55 | 518,20K |
| 2026-08-16 | $14,80 | +%0,03 | $14,79 | $14,91 | $14,66 | 347,91K |
| 2026-08-15 | $14,79 | -%0,46 | $14,86 | $14,99 | $14,73 | 414,97K |
| 2026-08-14 | $14,86 | -%0,66 | $14,96 | $15,07 | $14,26 | 452,78K |
| 2026-08-13 | $14,96 | +%0,68 | $14,86 | $14,99 | $13,51 | 683,71K |
| 2026-08-12 | $14,86 | -%0,92 | $15,00 | $15,31 | $12,25 | 430,03K |
| 2026-08-11 | $15,00 | +%2,03 | $14,70 | $15,05 | $14,02 | 688,87K |
| 2026-08-10 | $14,70 | -%0,35 | $14,75 | $15,08 | $14,47 | 815,55K |
| 2026-08-09 | $14,75 | -%1,77 | $15,02 | $15,46 | $14,75 | 1,05M |
| 2026-08-08 | $15,02 | +%6,49 | $14,10 | $15,02 | $13,71 | 508,84K |
| 2026-08-07 | $14,10 | +%4,55 | $13,49 | $14,92 | $12,87 | 1,58M |
| 2026-08-06 | $13,49 | -%0,55 | $13,56 | $13,60 | $13,18 | 1,23M |
| 2026-08-05 | $13,56 | +%4,20 | $13,02 | $13,59 | $12,99 | 985,38K |
| 2026-08-04 | $13,02 | +%3,36 | $12,59 | $14,00 | $12,49 | 1,22M |
| 2026-08-03 | $12,59 | -%2,89 | $12,97 | $12,97 | $12,34 | 1,17M |
| 2026-08-02 | $12,97 | +%1,85 | $12,73 | $13,00 | $12,62 | 510,20K |
| 2026-08-01 | $12,73 | +%1,26 | $12,57 | $12,98 | $12,57 | 909,09K |
| 2026-07-31 | $12,57 | +%1,56 | $12,38 | $12,72 | $11,84 | 652,63K |
| 2026-07-30 | $12,38 | +%1,92 | $12,15 | $12,71 | $12,07 | 818,04K |
| 2026-07-29 | $12,15 | -%0,29 | $12,18 | $12,44 | $11,83 | 537,61K |
| 2026-07-28 | $12,18 | +%4,37 | $11,67 | $12,21 | $11,11 | 722,64K |
| 2026-07-27 | $11,67 | -%5,74 | $12,38 | $12,44 | $11,62 | 839,13K |
| 2026-07-26 | $12,38 | +%5,05 | $11,79 | $12,41 | $11,77 | 393,98K |
| 2026-07-25 | $11,79 | +%0,55 | $11,72 | $11,81 | $10,67 | 137,26K |
| 2026-07-24 | $11,72 | +%0,37 | $11,68 | $11,81 | $11,36 | 570,53K |
| 2026-07-23 | $11,68 | -%2,11 | $11,93 | $11,98 | $11,64 | 304,71K |
| 2026-07-22 | $11,93 | -%2,32 | $12,22 | $12,29 | $11,68 | 363,80K |
| 2026-07-21 | $12,22 | +%2,48 | $11,92 | $12,28 | $11,81 | 478,14K |
| 2026-07-20 | $11,92 | -%2,27 | $12,20 | $12,34 | $11,82 | 432,51K |
| 2026-07-19 | $12,20 | +%0,82 | $12,10 | $12,30 | $11,65 | 374,53K |
| 2026-07-18 | $12,10 | +%0,61 | $12,02 | $12,11 | $11,76 | 623,10K |
| 2026-07-17 | $12,02 | +%13,50 | $10,59 | $12,05 | $10,48 | 2,89M |
| 2026-07-16 | $10,59 | -%2,07 | $10,82 | $11,01 | $10,52 | 422,98K |
| 2026-07-15 | $10,82 | -%0,52 | $10,87 | $10,91 | $10,45 | 115,97K |
| 2026-07-14 | $10,87 | +%0,62 | $10,81 | $11,08 | $10,62 | 203,80K |
| 2026-07-13 | $10,81 | -%4,53 | $11,32 | $11,48 | $10,69 | 278,57K |
| 2026-07-12 | $11,32 | +%0,77 | $11,23 | $11,49 | $11,10 | 462,13K |
| 2026-07-11 | $11,23 | -%1,73 | $11,43 | $11,57 | $10,44 | 135,94K |
| 2026-07-10 | $11,43 | +%0,42 | $11,38 | $11,46 | $10,62 | 209,23K |
| 2026-07-09 | $11,38 | +%4,85 | $10,86 | $11,40 | $10,75 | 365,76K |
| 2026-07-08 | $10,86 | -%2,01 | $11,08 | $11,16 | $10,64 | 468,80K |
| 2026-07-07 | $11,08 | -%1,50 | $11,25 | $11,37 | $10,97 | 383,00K |
| 2026-07-06 | $11,25 | -%0,54 | $11,31 | $11,47 | $10,88 | 128,09K |
| 2026-07-05 | $11,31 | -%1,12 | $11,44 | $11,44 | $10,87 | 157,84K |
| 2026-07-04 | $11,44 | +%0,69 | $11,36 | $11,55 | $10,08 | 114,36K |