Vianet Group plc VNET
LSE · Birleşik Krallık · Üretici İmalatı
GBp 68,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 68,00 | %0,00 | GBp 66,24 | GBp 66,24 | GBp 66,24 | 15,00K |
| 2026-09-30 | GBp 68,00 | %0,00 | GBp 68,00 | GBp 66,25 | GBp 66,00 | 5,87K |
| 2026-09-29 | GBp 68,00 | +%3,03 | GBp 66,00 | GBp 69,85 | GBp 66,24 | 24,87K |
| 2026-09-28 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 27,69K |
| 2026-09-25 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,45 | GBp 65,12 | 762 |
| 2026-09-24 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,45 | GBp 65,12 | 2,45K |
| 2026-09-23 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 30,76K |
| 2026-09-22 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 65,00 | 1,02K |
| 2026-09-21 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 2,81K |
| 2026-09-18 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,75 | GBp 65,12 | 52,21K |
| 2026-09-17 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,07 | GBp 65,12 | 3,44K |
| 2026-09-16 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,25 | 69,31K |
| 2026-09-15 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 66,09 | 13,69K |
| 2026-09-14 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 25,25K |
| 2026-09-11 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,75 | GBp 65,00 | 19,44K |
| 2026-09-10 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 8,18K |
| 2026-09-09 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,75 | GBp 65,68 | 3,53K |
| 2026-09-08 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 67,00 | 101 |
| 2026-09-07 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,39 | GBp 65,00 | 28,06K |
| 2026-09-04 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 4,63K |
| 2026-09-03 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 66,00 | 0 |
| 2026-09-02 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,39 | GBp 65,16 | 45,80K |
| 2026-09-01 | GBp 66,00 | +%0,76 | GBp 65,50 | GBp 67,00 | GBp 65,85 | 74,31K |
| 2026-08-28 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 65,60 | GBp 65,58 | 20,50K |
| 2026-08-27 | GBp 65,50 | -%0,76 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 84,67K |
| 2026-08-26 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,50 | GBp 65,41 | 8,44K |
| 2026-08-25 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 4,92K |
| 2026-08-24 | GBp 66,00 | +%0,76 | GBp 65,50 | GBp 66,68 | GBp 65,06 | 28,05K |
| 2026-08-21 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 65,80 | GBp 65,80 | 20,00K |
| 2026-08-20 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 66,00 | GBp 65,00 | 9,01K |
| 2026-08-19 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 66,00 | GBp 65,00 | 37,20K |
| 2026-08-18 | GBp 65,50 | -%0,76 | GBp 66,00 | GBp 66,00 | GBp 65,10 | 10,94K |
| 2026-08-17 | GBp 66,00 | -%0,75 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 59,25K |
| 2026-08-14 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,36 | GBp 66,10 | 50,84K |
| 2026-08-13 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,00 | GBp 66,38 | 27,15K |
| 2026-08-12 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,00 | GBp 66,35 | 41,46K |
| 2026-08-11 | GBp 66,50 | +%0,76 | GBp 66,00 | GBp 67,00 | GBp 66,00 | 19,95K |
| 2026-08-10 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,90 | GBp 65,00 | 53,31K |
| 2026-08-07 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,70 | 82,07K |
| 2026-08-06 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 19,90K |
| 2026-08-05 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,15 | 35,45K |
| 2026-08-04 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,20 | GBp 65,15 | 18,89K |
| 2026-08-03 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,29 | GBp 65,10 | 25,94K |
| 2026-07-31 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,39 | GBp 65,50 | 26,96K |
| 2026-07-30 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 66,39 | 765 |
| 2026-07-29 | GBp 66,00 | -%1,49 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 107,82K |
| 2026-07-28 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 112,58K |
| 2026-07-27 | GBp 67,00 | +%0,75 | GBp 66,50 | GBp 68,00 | GBp 66,00 | 138,89K |
| 2026-07-24 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 68,00 | GBp 66,00 | 39,74K |
| 2026-07-23 | GBp 66,50 | +%0,76 | GBp 66,50 | GBp 68,00 | GBp 67,00 | 39,28K |
| 2026-07-22 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,25 | 98,23K |
| 2026-07-21 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,49 | GBp 65,00 | 21,35K |
| 2026-07-20 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 65,00 | 30,12K |
| 2026-07-17 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 65,90 | GBp 65,10 | 10,44K |
| 2026-07-16 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 17,16K |
| 2026-07-15 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,05 | 10,70K |
| 2026-07-14 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,10 | GBp 65,38 | 6,64K |
| 2026-07-13 | GBp 66,00 | -%0,75 | GBp 66,50 | GBp 67,00 | GBp 65,00 | 23,29K |
| 2026-07-10 | GBp 66,50 | -%2,21 | GBp 68,00 | GBp 69,00 | GBp 65,00 | 91,45K |
| 2026-07-09 | GBp 68,00 | %0,00 | GBp 68,00 | GBp 68,40 | GBp 66,70 | 22,25K |
| 2026-07-08 | GBp 68,00 | %0,00 | GBp 68,00 | GBp 70,00 | GBp 66,75 | 1,63K |
| 2026-07-07 | GBp 68,00 | +%3,03 | GBp 67,00 | GBp 71,00 | GBp 66,00 | 158,96K |
| 2026-07-06 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,10 | GBp 65,00 | 5,34K |
| 2026-07-03 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,20 | GBp 65,30 | 10,16K |
| 2026-07-02 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,30 | GBp 66,00 | 55,16K |
| 2026-07-01 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 65,70 | GBp 65,00 | 798 |
| 2026-06-30 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 3,72K |
| 2026-06-29 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 65,30 | 11,11K |
| 2026-06-26 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 66,00 | 0 |
| 2026-06-25 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 30,59K |
| 2026-06-24 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,80 | GBp 66,80 | 74 |
| 2026-06-23 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 1,60K |
| 2026-06-22 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 925 |
| 2026-06-19 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 66,00 | 0 |
| 2026-06-18 | GBp 66,00 | -%1,49 | GBp 66,00 | GBp 65,00 | GBp 65,00 | 30 |
| 2026-06-17 | GBp 67,00 | +%2,29 | GBp 65,50 | GBp 67,90 | GBp 66,40 | 80,70K |
| 2026-06-16 | GBp 65,50 | -%2,96 | GBp 67,50 | GBp 68,00 | GBp 65,00 | 18,93K |
| 2026-06-15 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 68,00 | GBp 65,75 | 89,75K |
| 2026-06-12 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 68,00 | GBp 67,25 | 3,25K |
| 2026-06-11 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 68,00 | GBp 67,68 | 48,76K |
| 2026-06-10 | GBp 67,50 | -%4,26 | GBp 68,50 | GBp 69,04 | GBp 67,00 | 22,66K |
| 2026-06-09 | GBp 70,50 | +%1,44 | GBp 69,50 | GBp 73,00 | GBp 67,75 | 60,97K |
| 2026-06-08 | GBp 69,50 | +%0,72 | GBp 69,00 | GBp 72,00 | GBp 67,00 | 12,12K |
| 2026-06-05 | GBp 69,00 | %0,00 | GBp 69,00 | GBp 71,00 | GBp 67,80 | 11,19K |
| 2026-06-04 | GBp 69,00 | +%2,99 | GBp 67,00 | GBp 69,00 | GBp 66,00 | 22,42K |
| 2026-06-03 | GBp 67,00 | +%0,75 | GBp 67,00 | GBp 67,75 | GBp 66,64 | 19,74K |
| 2026-06-02 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 4,94K |
| 2026-06-01 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,50 | GBp 65,25 | 20,67K |
| 2026-05-29 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 5,16K |
| 2026-05-28 | GBp 66,50 | +%0,76 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 2,82K |