Viel & Cie SA VIL
EURONEXT · Fransa · Finans
€18,32-0,40 (-%2,14)
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 | €18,32 | -%2,14 | €18,90 | €18,90 | €18,30 | 10,55K |
| 2026-09-30 | €18,72 | +%1,08 | €18,60 | €18,94 | €18,60 | 7,78K |
| 2026-09-29 | €18,52 | -%0,96 | €18,68 | €18,98 | €18,52 | 7,01K |
| 2026-09-28 | €18,70 | -%0,21 | €19,18 | €19,18 | €18,70 | 10,31K |
| 2026-09-25 | €18,74 | +%0,64 | €18,80 | €18,98 | €18,64 | 8,72K |
| 2026-09-24 | €18,62 | -%1,06 | €18,80 | €18,88 | €18,62 | 8,81K |
| 2026-09-23 | €18,82 | -%0,21 | €18,86 | €19,04 | €18,60 | 7,60K |
| 2026-09-22 | €18,86 | -%2,08 | €19,32 | €19,34 | €18,86 | 9,87K |
| 2026-09-21 | €19,26 | +%0,84 | €19,20 | €19,34 | €19,00 | 6,42K |
| 2026-09-18 | €19,10 | -%1,44 | €19,32 | €19,36 | €19,10 | 8,45K |
| 2026-09-17 | €19,38 | +%1,04 | €19,32 | €19,50 | €19,10 | 10,87K |
| 2026-09-16 | €19,18 | +%0,63 | €19,00 | €19,30 | €18,96 | 9,37K |
| 2026-09-15 | €19,06 | +%0,42 | €18,92 | €19,20 | €18,90 | 10,68K |
| 2026-09-14 | €18,98 | -%2,16 | €19,34 | €19,34 | €18,86 | 11,86K |
| 2026-09-11 | €19,40 | -%0,51 | €19,50 | €19,58 | €19,24 | 13,42K |
| 2026-09-10 | €19,50 | %0,00 | €19,74 | €19,74 | €19,50 | 8,81K |
| 2026-09-09 | €19,50 | -%1,91 | €19,82 | €19,84 | €19,50 | 26,13K |
| 2026-09-08 | €19,88 | +%0,10 | €19,84 | €19,90 | €19,76 | 7,47K |
| 2026-09-07 | €19,86 | +%0,20 | €19,82 | €19,88 | €19,58 | 24,48K |
| 2026-09-04 | €19,82 | +%4,65 | €19,14 | €19,82 | €19,04 | 34,67K |
| 2026-09-03 | €18,94 | +%0,11 | €18,86 | €19,26 | €18,84 | 5,55K |
| 2026-09-02 | €18,92 | -%0,84 | €19,14 | €19,14 | €18,82 | 6,77K |
| 2026-09-01 | €19,08 | +%0,53 | €18,98 | €19,10 | €18,92 | 4,38K |
| 2026-08-31 | €18,98 | +%0,21 | €18,96 | €19,30 | €18,96 | 12,80K |
| 2026-08-28 | €18,94 | +%1,18 | €19,00 | €19,18 | €18,74 | 12,90K |
| 2026-08-27 | €18,72 | -%0,21 | €18,76 | €18,98 | €18,72 | 4,89K |
| 2026-08-26 | €18,76 | -%0,21 | €18,80 | €18,98 | €18,66 | 11,25K |
| 2026-08-25 | €18,80 | -%1,05 | €19,20 | €19,20 | €18,80 | 12,94K |
| 2026-08-24 | €19,00 | -%1,96 | €19,42 | €19,44 | €18,94 | 12,19K |
| 2026-08-21 | €19,38 | +%1,47 | €19,12 | €19,42 | €18,88 | 11,76K |
| 2026-08-20 | €19,10 | -%0,52 | €19,24 | €19,38 | €19,08 | 5,66K |
| 2026-08-19 | €19,20 | +%1,16 | €19,04 | €19,28 | €18,96 | 7,51K |
| 2026-08-18 | €18,98 | +%0,11 | €19,00 | €19,14 | €18,90 | 7,23K |
| 2026-08-17 | €18,96 | -%0,21 | €19,00 | €19,18 | €18,88 | 8,05K |
| 2026-08-14 | €19,00 | +%0,74 | €19,00 | €19,00 | €18,72 | 3,88K |
| 2026-08-13 | €18,86 | -%0,21 | €18,90 | €19,12 | €18,78 | 4,12K |
| 2026-08-12 | €18,90 | -%1,05 | €19,10 | €19,28 | €18,86 | 10,54K |
| 2026-08-11 | €19,10 | -%0,10 | €19,20 | €19,28 | €19,10 | 9,76K |
| 2026-08-10 | €19,12 | +%0,10 | €19,10 | €19,30 | €19,10 | 11,42K |
| 2026-08-07 | €19,10 | -%0,31 | €19,12 | €19,16 | €19,00 | 2,09K |
| 2026-08-06 | €19,16 | +%0,31 | €19,00 | €19,30 | €19,00 | 6,25K |
| 2026-08-05 | €19,10 | -%0,10 | €19,20 | €19,26 | €19,08 | 5,82K |
| 2026-08-04 | €19,12 | +%2,36 | €18,74 | €19,16 | €18,70 | 3,23K |
| 2026-08-03 | €18,68 | -%1,16 | €18,94 | €19,36 | €18,60 | 16,13K |
| 2026-07-31 | €18,90 | +%1,18 | €18,90 | €19,06 | €18,90 | 10,50K |
| 2026-07-30 | €18,68 | -%0,64 | €18,84 | €19,16 | €18,68 | 13,71K |
| 2026-07-29 | €18,80 | +%0,11 | €18,78 | €18,84 | €18,62 | 11,68K |
| 2026-07-28 | €18,78 | +%0,86 | €18,76 | €18,84 | €18,50 | 11,59K |
| 2026-07-27 | €18,62 | -%3,22 | €19,40 | €19,46 | €18,48 | 11,31K |
| 2026-07-24 | €19,24 | +%0,63 | €19,02 | €19,48 | €19,02 | 7,19K |
| 2026-07-23 | €19,12 | -%2,75 | €19,76 | €19,76 | €19,12 | 4,57K |
| 2026-07-22 | €19,66 | +%0,41 | €19,60 | €19,76 | €19,32 | 10,87K |
| 2026-07-21 | €19,58 | +%1,03 | €19,44 | €19,60 | €19,10 | 8,18K |
| 2026-07-20 | €19,38 | +%0,21 | €19,34 | €19,74 | €19,30 | 23,65K |
| 2026-07-17 | €19,34 | -%0,31 | €19,32 | €19,42 | €19,20 | 12,51K |
| 2026-07-16 | €19,40 | +%0,21 | €19,36 | €19,62 | €19,14 | 43,81K |
| 2026-07-15 | €19,36 | +%1,15 | €19,16 | €19,36 | €18,84 | 6,91K |
| 2026-07-14 | €19,14 | +%0,74 | €18,80 | €19,22 | €18,66 | 7,73K |
| 2026-07-13 | €19,00 | -%0,94 | €19,14 | €19,40 | €19,00 | 24,86K |
| 2026-07-10 | €19,18 | +%0,84 | €19,02 | €19,26 | €18,90 | 17,07K |
| 2026-07-09 | €19,02 | +%3,15 | €18,52 | €19,06 | €18,50 | 10,42K |
| 2026-07-08 | €18,44 | +%0,11 | €18,42 | €18,66 | €18,20 | 11,58K |
| 2026-07-07 | €18,42 | -%0,86 | €18,84 | €18,84 | €18,40 | 13,83K |
| 2026-07-06 | €18,58 | +%1,31 | €18,48 | €18,80 | €18,34 | 11,41K |
| 2026-07-03 | €18,34 | -%0,11 | €18,50 | €18,64 | €18,04 | 14,24K |
| 2026-07-02 | €18,36 | +%1,21 | €18,10 | €18,36 | €18,10 | 4,07K |
| 2026-07-01 | €18,14 | +%0,55 | €18,10 | €18,24 | €18,04 | 9,71K |
| 2026-06-30 | €18,04 | +%2,04 | €17,78 | €18,16 | €17,76 | 11,71K |
| 2026-06-29 | €17,68 | %0,00 | €17,60 | €17,88 | €17,60 | 13,73K |
| 2026-06-26 | €17,68 | -%1,34 | €17,92 | €17,94 | €17,42 | 13,06K |
| 2026-06-25 | €17,92 | -%0,78 | €18,02 | €18,24 | €17,92 | 34,68K |
| 2026-06-24 | €18,06 | -%0,99 | €18,18 | €18,18 | €17,82 | 13,80K |
| 2026-06-23 | €18,24 | +%1,11 | €18,06 | €18,24 | €17,60 | 15,74K |
| 2026-06-22 | €18,04 | +%0,56 | €17,94 | €18,04 | €17,70 | 23,38K |
| 2026-06-19 | €17,94 | +%0,79 | €17,78 | €17,94 | €17,56 | 27,11K |
| 2026-06-18 | €17,80 | -%1,66 | €18,06 | €18,10 | €17,68 | 15,07K |
| 2026-06-17 | €18,10 | +%1,00 | €18,34 | €18,34 | €17,70 | 10,05K |
| 2026-06-16 | €17,92 | -%0,78 | €18,40 | €18,40 | €17,90 | 12,48K |
| 2026-06-15 | €18,06 | -%4,55 | €18,72 | €18,72 | €18,06 | 6,72K |
| 2026-06-12 | €18,92 | +%0,85 | €18,60 | €19,20 | €18,60 | 13,81K |
| 2026-06-11 | €18,76 | +%0,64 | €18,80 | €18,96 | €18,44 | 9,80K |
| 2026-06-10 | €18,64 | +%0,43 | €18,80 | €18,80 | €18,30 | 8,72K |
| 2026-06-09 | €18,56 | -%1,07 | €18,76 | €18,80 | €18,56 | 5,92K |
| 2026-06-08 | €18,76 | -%0,64 | €18,52 | €19,08 | €18,52 | 41,20K |
| 2026-06-05 | €18,88 | +%0,96 | €18,70 | €18,94 | €18,52 | 20,39K |
| 2026-06-04 | €18,70 | +%1,96 | €18,34 | €18,70 | €18,34 | 14,61K |
| 2026-06-03 | €18,34 | +%0,66 | €18,24 | €18,40 | €18,20 | 15,31K |
| 2026-06-02 | €18,22 | -%0,76 | €18,40 | €18,54 | €18,20 | 21,60K |
| 2026-06-01 | €18,36 | -%0,43 | €18,44 | €18,48 | €18,20 | 12,56K |
| 2026-05-29 | €18,44 | -%2,85 | €18,78 | €18,80 | €18,18 | 9,48K |