Vetoquinol SA VETO
EURONEXT · Fransa · Sağlık Teknolojisi
€73,20-2,70 (-%3,56)
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 | €73,20 | -%3,56 | €75,60 | €75,60 | €73,10 | 5,00K |
| 2026-09-30 | €75,90 | -%0,65 | €76,40 | €76,80 | €75,70 | 4,91K |
| 2026-09-29 | €76,40 | +%2,41 | €74,70 | €77,20 | €74,70 | 6,17K |
| 2026-09-28 | €74,60 | -%1,19 | €75,50 | €75,90 | €74,60 | 7,39K |
| 2026-09-25 | €75,50 | %0,00 | €75,60 | €76,00 | €75,50 | 2,37K |
| 2026-09-24 | €75,50 | %0,00 | €75,50 | €76,40 | €75,20 | 4,52K |
| 2026-09-23 | €75,50 | -%0,13 | €75,70 | €76,10 | €75,00 | 22,93K |
| 2026-09-22 | €75,60 | +%1,34 | €74,60 | €76,70 | €74,30 | 4,94K |
| 2026-09-21 | €74,60 | +%1,36 | €73,70 | €75,00 | €73,70 | 4,88K |
| 2026-09-18 | €73,60 | -%3,41 | €76,30 | €76,30 | €73,60 | 8,68K |
| 2026-09-17 | €76,20 | +%0,66 | €76,80 | €78,20 | €76,20 | 6,45K |
| 2026-09-16 | €75,70 | -%0,39 | €76,30 | €76,80 | €75,70 | 6,89K |
| 2026-09-15 | €76,00 | -%3,43 | €77,80 | €78,60 | €75,40 | 10,66K |
| 2026-09-14 | €78,70 | +%1,68 | €76,90 | €79,50 | €76,00 | 12,99K |
| 2026-09-11 | €77,40 | +%17,10 | €72,10 | €78,80 | €72,00 | 52,75K |
| 2026-09-10 | €66,10 | -%0,60 | €66,40 | €67,10 | €65,70 | 5,73K |
| 2026-09-09 | €66,50 | -%1,34 | €67,30 | €67,50 | €66,10 | 5,95K |
| 2026-09-08 | €67,40 | -%0,30 | €67,60 | €68,00 | €67,30 | 3,89K |
| 2026-09-07 | €67,60 | -%1,31 | €68,60 | €68,70 | €67,40 | 6,44K |
| 2026-09-04 | €68,50 | -%2,00 | €69,90 | €69,90 | €68,50 | 3,35K |
| 2026-09-03 | €69,90 | %0,00 | €69,90 | €70,80 | €69,80 | 3,64K |
| 2026-09-02 | €69,90 | +%0,29 | €69,70 | €70,80 | €69,40 | 6,88K |
| 2026-09-01 | €69,70 | +%0,58 | €69,20 | €70,60 | €69,00 | 7,02K |
| 2026-08-31 | €69,30 | -%1,28 | €70,70 | €70,90 | €69,30 | 5,29K |
| 2026-08-28 | €70,20 | -%0,85 | €70,90 | €71,50 | €69,80 | 12,53K |
| 2026-08-27 | €70,80 | -%1,39 | €72,30 | €73,10 | €70,60 | 13,69K |
| 2026-08-26 | €71,80 | +%1,70 | €70,60 | €73,00 | €70,60 | 30,02K |
| 2026-08-25 | €70,60 | +%0,14 | €70,60 | €71,00 | €70,30 | 6,38K |
| 2026-08-24 | €70,50 | %0,00 | €70,60 | €71,00 | €70,20 | 2,99K |
| 2026-08-21 | €70,50 | -%0,70 | €71,00 | €71,00 | €70,30 | 3,37K |
| 2026-08-20 | €71,00 | -%0,98 | €71,60 | €71,60 | €70,60 | 2,83K |
| 2026-08-19 | €71,70 | +%1,13 | €70,80 | €72,30 | €70,60 | 2,80K |
| 2026-08-18 | €70,90 | +%0,71 | €70,70 | €70,90 | €70,50 | 1,60K |
| 2026-08-17 | €70,40 | -%0,71 | €71,20 | €72,00 | €70,40 | 4,65K |
| 2026-08-14 | €70,90 | -%0,56 | €71,30 | €71,60 | €70,60 | 5,03K |
| 2026-08-13 | €71,30 | -%0,14 | €71,50 | €71,90 | €71,30 | 2,91K |
| 2026-08-12 | €71,40 | -%0,56 | €71,80 | €71,80 | €71,20 | 3,41K |
| 2026-08-11 | €71,80 | -%0,42 | €72,10 | €72,20 | €71,60 | 1,74K |
| 2026-08-10 | €72,10 | -%0,69 | €72,90 | €73,00 | €72,10 | 3,86K |
| 2026-08-07 | €72,60 | +%1,82 | €71,40 | €74,10 | €71,40 | 6,74K |
| 2026-08-06 | €71,30 | +%0,28 | €71,20 | €72,20 | €71,20 | 126,78K |
| 2026-08-05 | €71,10 | -%0,84 | €72,40 | €72,80 | €71,10 | 3,89K |
| 2026-08-04 | €71,70 | %0,00 | €72,20 | €73,10 | €71,70 | 19,95K |
| 2026-08-03 | €71,70 | -%1,78 | €73,10 | €73,30 | €71,70 | 4,16K |
| 2026-07-31 | €73,00 | +%0,41 | €72,80 | €74,20 | €72,80 | 7,73K |
| 2026-07-30 | €72,70 | -%0,41 | €72,90 | €73,40 | €72,70 | 3,56K |
| 2026-07-29 | €73,00 | +%0,27 | €72,80 | €73,20 | €72,60 | 4,28K |
| 2026-07-28 | €72,80 | +%0,28 | €72,60 | €73,10 | €72,00 | 3,57K |
| 2026-07-27 | €72,60 | +%1,54 | €72,20 | €72,80 | €71,60 | 7,24K |
| 2026-07-24 | €71,50 | +%0,99 | €71,30 | €71,80 | €71,30 | 3,08K |
| 2026-07-23 | €70,80 | -%1,26 | €71,50 | €71,50 | €70,70 | 39,91K |
| 2026-07-22 | €71,70 | -%0,14 | €71,60 | €72,30 | €71,50 | 2,05K |
| 2026-07-21 | €71,80 | +%0,98 | €71,40 | €72,00 | €71,20 | 10,39K |
| 2026-07-20 | €71,10 | -%0,42 | €71,40 | €72,00 | €70,40 | 7,42K |
| 2026-07-17 | €71,40 | -%1,79 | €72,80 | €73,20 | €71,40 | 2,91K |
| 2026-07-16 | €72,70 | +%0,14 | €72,70 | €73,00 | €72,40 | 1,32K |
| 2026-07-15 | €72,60 | +%0,97 | €71,60 | €72,90 | €71,60 | 1,89K |
| 2026-07-14 | €71,90 | -%1,24 | €72,40 | €72,40 | €70,90 | 3,38K |
| 2026-07-13 | €72,80 | +%2,54 | €71,00 | €73,50 | €70,30 | 5,72K |
| 2026-07-10 | €71,00 | -%0,42 | €71,40 | €71,60 | €71,00 | 2,56K |
| 2026-07-09 | €71,30 | +%0,28 | €71,60 | €71,80 | €70,40 | 4,76K |
| 2026-07-08 | €71,10 | -%1,93 | €72,50 | €72,50 | €71,10 | 3,38K |
| 2026-07-07 | €72,50 | +%1,26 | €72,80 | €72,80 | €72,00 | 3,28K |
| 2026-07-06 | €71,60 | +%1,13 | €71,30 | €71,90 | €71,00 | 4,63K |
| 2026-07-03 | €70,80 | -%1,39 | €71,90 | €72,40 | €70,80 | 6,14K |
| 2026-07-02 | €71,80 | +%1,13 | €71,30 | €72,50 | €71,10 | 4,53K |
| 2026-07-01 | €71,00 | +%0,14 | €71,40 | €71,50 | €70,80 | 4,97K |
| 2026-06-30 | €70,90 | -%1,53 | €72,00 | €72,80 | €70,90 | 12,97K |
| 2026-06-29 | €72,00 | -%0,55 | €72,40 | €72,40 | €71,20 | 7,58K |
| 2026-06-26 | €72,40 | +%0,70 | €71,40 | €72,40 | €71,10 | 4,43K |
| 2026-06-25 | €71,90 | -%0,28 | €72,30 | €72,30 | €71,00 | 4,76K |
| 2026-06-24 | €72,10 | -%0,41 | €72,30 | €72,80 | €71,40 | 7,18K |
| 2026-06-23 | €72,40 | +%2,26 | €70,70 | €72,40 | €70,20 | 5,14K |
| 2026-06-22 | €70,80 | +%2,16 | €69,30 | €70,90 | €69,30 | 9,20K |
| 2026-06-19 | €69,30 | +%0,87 | €68,90 | €69,90 | €68,90 | 5,20K |
| 2026-06-18 | €68,70 | +%0,15 | €69,00 | €69,60 | €68,70 | 6,27K |
| 2026-06-17 | €68,60 | -%0,44 | €69,10 | €69,10 | €68,40 | 60,50K |
| 2026-06-16 | €68,90 | -%0,86 | €69,60 | €70,80 | €68,90 | 3,91K |
| 2026-06-15 | €69,50 | -%0,57 | €70,40 | €70,90 | €69,30 | 3,60K |
| 2026-06-12 | €69,90 | -%0,29 | €70,10 | €70,80 | €69,30 | 2,54K |
| 2026-06-11 | €70,10 | -%0,85 | €71,00 | €71,50 | €70,10 | 2,31K |
| 2026-06-10 | €70,70 | +%0,86 | €70,30 | €71,10 | €70,20 | 9,68K |
| 2026-06-09 | €70,10 | -%0,85 | €70,40 | €71,10 | €70,10 | 2,73K |
| 2026-06-08 | €70,70 | +%1,73 | €69,50 | €71,00 | €68,80 | 12,25K |
| 2026-06-05 | €69,50 | +%0,43 | €68,80 | €70,20 | €68,40 | 29,81K |
| 2026-06-04 | €69,20 | +%2,98 | €67,40 | €69,20 | €67,40 | 7,07K |
| 2026-06-03 | €67,20 | -%2,75 | €69,00 | €69,00 | €67,20 | 4,96K |
| 2026-06-02 | €69,10 | -%1,99 | €70,50 | €70,60 | €68,90 | 6,47K |
| 2026-06-01 | €70,50 | -%2,22 | €72,10 | €72,10 | €70,20 | 4,69K |
| 2026-05-29 | €72,10 | -%0,55 | €72,50 | €73,50 | €72,10 | 2,44K |