Stellantis N.V. STLA
NYSE
$4,45+0,07 (+%1,60)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4,38 | -%2,23 | $4,50 | $4,51 | $4,38 | 22,85M |
| 2026-10-09 | $4,48 | -%0,88 | $4,58 | $4,61 | $4,44 | 25,36M |
| 2026-10-08 | $4,52 | -%1,95 | $4,43 | $4,53 | $4,40 | 29,25M |
| 2026-10-07 | $4,61 | %0,00 | $4,68 | $4,70 | $4,59 | 29,15M |
| 2026-10-06 | $4,61 | +%2,67 | $4,53 | $4,63 | $4,52 | 29,79M |
| 2026-10-05 | $4,49 | +%2,05 | $4,46 | $4,52 | $4,45 | 21,73M |
| 2026-10-02 | $4,40 | -%6,18 | $4,49 | $4,54 | $4,36 | 42,88M |
| 2026-10-01 | $4,69 | +%7,57 | $4,36 | $4,71 | $4,30 | 54,17M |
| 2026-09-30 | $4,36 | -%1,58 | $4,52 | $4,52 | $4,36 | 29,05M |
| 2026-09-29 | $4,43 | -%4,11 | $4,63 | $4,63 | $4,38 | 41,01M |
| 2026-09-28 | $4,62 | +%0,43 | $4,74 | $4,75 | $4,59 | 28,68M |
| 2026-09-25 | $4,60 | +%2,91 | $4,53 | $4,64 | $4,49 | 20,56M |
| 2026-09-24 | $4,47 | -%3,25 | $4,67 | $4,68 | $4,46 | 34,89M |
| 2026-09-23 | $4,62 | -%4,35 | $4,78 | $4,81 | $4,61 | 28,06M |
| 2026-09-22 | $4,83 | +%0,42 | $4,91 | $4,94 | $4,80 | 18,09M |
| 2026-09-21 | $4,81 | -%0,21 | $4,89 | $4,90 | $4,80 | 16,89M |
| 2026-09-18 | $4,82 | -%4,55 | $4,90 | $4,93 | $4,76 | 36,67M |
| 2026-09-17 | $5,05 | +%2,64 | $5,07 | $5,17 | $5,03 | 22,31M |
| 2026-09-16 | $4,92 | -%3,72 | $5,07 | $5,08 | $4,88 | 34,55M |
| 2026-09-15 | $5,11 | -%2,85 | $5,26 | $5,27 | $5,11 | 23,72M |
| 2026-09-14 | $5,26 | -%2,59 | $5,23 | $5,30 | $5,20 | 19,94M |
| 2026-09-11 | $5,40 | +%2,27 | $5,34 | $5,47 | $5,34 | 23,89M |
| 2026-09-10 | $5,28 | -%0,19 | $5,27 | $5,30 | $5,23 | 15,28M |
| 2026-09-09 | $5,29 | -%1,86 | $5,37 | $5,39 | $5,27 | 20,03M |
| 2026-09-08 | $5,39 | -%3,06 | $5,55 | $5,56 | $5,37 | 17,99M |
| 2026-09-04 | $5,56 | +%1,28 | $5,55 | $5,57 | $5,51 | 16,24M |
| 2026-09-03 | $5,49 | +%4,17 | $5,35 | $5,52 | $5,31 | 18,73M |
| 2026-09-02 | $5,27 | -%1,50 | $5,27 | $5,33 | $5,21 | 20,62M |
| 2026-09-01 | $5,35 | -%2,55 | $5,38 | $5,41 | $5,31 | 19,57M |
| 2026-08-31 | $5,49 | +%1,29 | $5,48 | $5,57 | $5,47 | 17,38M |
| 2026-08-28 | $5,42 | +%2,65 | $5,47 | $5,49 | $5,37 | 23,91M |
| 2026-08-27 | $5,28 | +%2,52 | $5,27 | $5,35 | $5,24 | 16,40M |
| 2026-08-26 | $5,15 | -%2,09 | $5,27 | $5,29 | $5,14 | 19,74M |
| 2026-08-25 | $5,26 | +%0,77 | $5,13 | $5,29 | $5,12 | 22,40M |
| 2026-08-24 | $5,22 | -%3,51 | $5,26 | $5,30 | $5,14 | 25,92M |
| 2026-08-21 | $5,41 | +%2,85 | $5,34 | $5,46 | $5,34 | 23,18M |
| 2026-08-20 | $5,26 | -%3,13 | $5,16 | $5,30 | $5,11 | 25,57M |
| 2026-08-19 | $5,43 | +%7,52 | $5,29 | $5,47 | $5,27 | 32,58M |
| 2026-08-18 | $5,05 | -%1,37 | $5,16 | $5,20 | $5,05 | 14,15M |
| 2026-08-17 | $5,12 | -%4,48 | $5,29 | $5,29 | $5,10 | 24,88M |
| 2026-08-14 | $5,36 | -%0,19 | $5,36 | $5,43 | $5,33 | 10,33M |
| 2026-08-13 | $5,37 | +%0,37 | $5,47 | $5,49 | $5,30 | 13,78M |
| 2026-08-12 | $5,35 | -%1,83 | $5,45 | $5,45 | $5,31 | 16,35M |
| 2026-08-11 | $5,45 | -%2,33 | $5,51 | $5,55 | $5,44 | 15,45M |
| 2026-08-10 | $5,58 | +%1,09 | $5,55 | $5,65 | $5,49 | 18,66M |
| 2026-08-07 | $5,52 | -%0,54 | $5,46 | $5,59 | $5,41 | 30,78M |
| 2026-08-06 | $5,55 | -%1,42 | $5,61 | $5,65 | $5,54 | 13,55M |
| 2026-08-05 | $5,63 | -%3,92 | $5,75 | $5,76 | $5,61 | 18,71M |
| 2026-08-04 | $5,86 | +%3,72 | $5,66 | $5,87 | $5,64 | 23,78M |
| 2026-08-03 | $5,65 | -%1,91 | $5,90 | $5,94 | $5,59 | 23,77M |
| 2026-07-31 | $5,76 | -%1,71 | $5,85 | $5,90 | $5,68 | 34,13M |
| 2026-07-30 | $5,86 | -%2,50 | $5,70 | $5,89 | $5,58 | 42,06M |
| 2026-07-29 | $6,01 | +%4,34 | $5,95 | $6,13 | $5,92 | 34,51M |
| 2026-07-28 | $5,76 | +%1,05 | $5,69 | $5,84 | $5,64 | 30,41M |
| 2026-07-27 | $5,70 | +%0,18 | $5,63 | $5,71 | $5,58 | 23,81M |
| 2026-07-24 | $5,69 | -%1,04 | $5,69 | $5,73 | $5,63 | 16,89M |
| 2026-07-23 | $5,75 | -%0,86 | $5,73 | $5,76 | $5,68 | 16,43M |
| 2026-07-22 | $5,80 | +%0,35 | $5,88 | $5,92 | $5,77 | 11,50M |
| 2026-07-21 | $5,78 | +%0,52 | $5,64 | $5,81 | $5,63 | 10,16M |
| 2026-07-20 | $5,75 | -%0,69 | $5,85 | $5,87 | $5,72 | 12,76M |
| 2026-07-17 | $5,79 | -%2,85 | $5,86 | $5,93 | $5,78 | 13,95M |
| 2026-07-16 | $5,96 | +%1,02 | $5,96 | $6,04 | $5,94 | 21,43M |
| 2026-07-15 | $5,90 | +%3,69 | $5,89 | $5,95 | $5,83 | 21,03M |
| 2026-07-14 | $5,69 | +%2,15 | $5,59 | $5,75 | $5,56 | 24,80M |
| 2026-07-13 | $5,57 | +%1,27 | $5,65 | $5,75 | $5,54 | 20,42M |
| 2026-07-10 | $5,50 | +%3,19 | $5,48 | $5,57 | $5,45 | 17,43M |
| 2026-07-09 | $5,33 | -%1,30 | $5,32 | $5,36 | $5,25 | 25,50M |
| 2026-07-08 | $5,40 | -%4,42 | $5,47 | $5,49 | $5,33 | 20,03M |
| 2026-07-07 | $5,65 | -%2,59 | $5,81 | $5,83 | $5,65 | 13,76M |
| 2026-07-06 | $5,80 | -%0,17 | $5,76 | $5,81 | $5,67 | 14,78M |
| 2026-07-02 | $5,81 | %0,00 | $5,89 | $5,93 | $5,79 | 20,10M |
| 2026-07-01 | $5,81 | +%1,22 | $5,76 | $5,90 | $5,74 | 19,61M |
| 2026-06-30 | $5,74 | +%3,05 | $5,60 | $5,76 | $5,60 | 17,83M |
| 2026-06-29 | $5,57 | -%1,94 | $5,70 | $5,71 | $5,56 | 15,93M |
| 2026-06-26 | $5,68 | -%1,05 | $5,63 | $5,75 | $5,61 | 18,05M |
| 2026-06-25 | $5,74 | -%1,71 | $5,93 | $5,96 | $5,74 | 19,68M |
| 2026-06-24 | $5,84 | -%2,01 | $5,90 | $6,00 | $5,83 | 20,86M |
| 2026-06-23 | $5,96 | -%6,58 | $6,16 | $6,18 | $5,96 | 27,75M |
| 2026-06-22 | $6,38 | +%0,63 | $6,30 | $6,51 | $6,30 | 18,48M |
| 2026-06-18 | $6,34 | -%2,01 | $6,32 | $6,44 | $6,30 | 16,92M |
| 2026-06-17 | $6,47 | -%2,56 | $6,72 | $6,79 | $6,47 | 23,16M |
| 2026-06-16 | $6,64 | -%5,68 | $6,97 | $6,98 | $6,64 | 26,33M |
| 2026-06-15 | $7,04 | +%2,47 | $7,28 | $7,30 | $7,02 | 21,96M |
| 2026-06-12 | $6,87 | -%0,29 | $7,04 | $7,06 | $6,79 | 16,46M |
| 2026-06-11 | $6,89 | +%4,87 | $6,57 | $6,91 | $6,55 | 22,22M |
| 2026-06-10 | $6,57 | -%6,68 | $6,88 | $6,89 | $6,56 | 25,01M |
| 2026-06-09 | $7,04 | -%0,56 | $7,19 | $7,28 | $6,89 | 18,16M |
| 2026-06-08 | $7,08 | -%0,42 | $7,02 | $7,15 | $7,02 | 11,25M |
| 2026-06-05 | $7,11 | -%3,79 | $7,36 | $7,40 | $7,08 | 13,98M |
| 2026-06-04 | $7,39 | +%0,54 | $7,44 | $7,49 | $7,37 | 12,94M |