Vantea Smart S.p.A. VNT
MIL · İtalya · Teknoloji Hizmetleri
€0,6950-0,01 (-%0,71)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,70 | %0,00 | €0,70 | €0,70 | €0,70 | 3,03K |
| 2026-09-29 | €0,70 | -%0,71 | €0,70 | €0,70 | €0,70 | 18,19K |
| 2026-09-28 | €0,70 | -%3,42 | €0,71 | €0,74 | €0,70 | 13,73K |
| 2026-09-25 | €0,73 | %0,00 | €0,72 | €0,73 | €0,72 | 610 |
| 2026-09-24 | €0,73 | %0,00 | €0,73 | €0,73 | €0,73 | 0 |
| 2026-09-23 | €0,73 | -%0,68 | €0,73 | €0,73 | €0,72 | 9,12K |
| 2026-09-22 | €0,74 | -%0,68 | €0,75 | €0,75 | €0,72 | 7,57K |
| 2026-09-21 | €0,74 | %0,00 | €0,72 | €0,74 | €0,72 | 593 |
| 2026-09-18 | €0,74 | -%0,67 | €0,75 | €0,76 | €0,73 | 13,00K |
| 2026-09-17 | €0,75 | -%1,32 | €0,75 | €0,75 | €0,74 | 1,66K |
| 2026-09-16 | €0,75 | +%2,72 | €0,73 | €0,75 | €0,73 | 4,20K |
| 2026-09-15 | €0,74 | -%1,34 | €0,74 | €0,75 | €0,73 | 5,52K |
| 2026-09-14 | €0,75 | %0,00 | €0,73 | €0,75 | €0,73 | 1,34K |
| 2026-09-11 | €0,75 | %0,00 | €0,73 | €0,75 | €0,73 | 5,51K |
| 2026-09-10 | €0,75 | %0,00 | €0,75 | €0,75 | €0,75 | 0 |
| 2026-09-09 | €0,75 | %0,00 | €0,74 | €0,75 | €0,74 | 1,50K |
| 2026-09-08 | €0,75 | %0,00 | €0,74 | €0,75 | €0,73 | 6,82K |
| 2026-09-07 | €0,75 | %0,00 | €0,75 | €0,75 | €0,75 | 500 |
| 2026-09-04 | €0,75 | -%0,67 | €0,75 | €0,75 | €0,75 | 750 |
| 2026-09-03 | €0,75 | %0,00 | €0,75 | €0,75 | €0,75 | 500 |
| 2026-09-02 | €0,75 | %0,00 | €0,75 | €0,75 | €0,73 | 2,69K |
| 2026-09-01 | €0,75 | %0,00 | €0,75 | €0,75 | €0,75 | 500 |
| 2026-08-31 | €0,75 | -%1,32 | €0,75 | €0,75 | €0,75 | 6,84K |
| 2026-08-28 | €0,76 | -%2,56 | €0,76 | €0,76 | €0,75 | 6,26K |
| 2026-08-27 | €0,78 | +%4,00 | €0,76 | €0,82 | €0,74 | 13,69K |
| 2026-08-26 | €0,75 | -%0,66 | €0,76 | €0,80 | €0,75 | 7,21K |
| 2026-08-25 | €0,75 | -%0,66 | €0,77 | €0,83 | €0,75 | 21,58K |
| 2026-08-24 | €0,76 | -%1,30 | €0,75 | €0,76 | €0,75 | 1,81K |
| 2026-08-21 | €0,77 | -%2,53 | €0,77 | €0,77 | €0,76 | 4,34K |
| 2026-08-20 | €0,79 | +%1,28 | €0,79 | €0,79 | €0,77 | 4,51K |
| 2026-08-19 | €0,78 | +%1,30 | €0,78 | €0,78 | €0,78 | 22,46K |
| 2026-08-18 | €0,77 | %0,00 | €0,78 | €0,78 | €0,77 | 5,97K |
| 2026-08-17 | €0,77 | +%4,76 | €0,72 | €0,79 | €0,72 | 12,72K |
| 2026-08-14 | €0,74 | -%1,34 | €0,73 | €0,74 | €0,71 | 6,06K |
| 2026-08-13 | €0,75 | %0,00 | €0,75 | €0,75 | €0,74 | 2,94K |
| 2026-08-12 | €0,75 | +%2,05 | €0,71 | €0,75 | €0,71 | 11,01K |
| 2026-08-11 | €0,73 | +%1,39 | €0,70 | €0,73 | €0,68 | 32,57K |
| 2026-08-10 | €0,72 | -%1,37 | €0,71 | €0,73 | €0,70 | 3,54K |
| 2026-08-07 | €0,73 | -%1,35 | €0,72 | €0,73 | €0,72 | 520 |
| 2026-08-06 | €0,74 | +%1,37 | €0,71 | €0,74 | €0,70 | 18,71K |
| 2026-08-05 | €0,73 | -%2,67 | €0,73 | €0,76 | €0,72 | 14,91K |
| 2026-08-04 | €0,75 | +%0,67 | €0,75 | €0,76 | €0,74 | 5,18K |
| 2026-08-03 | €0,75 | +%0,68 | €0,74 | €0,75 | €0,74 | 2,00K |
| 2026-07-31 | €0,74 | %0,00 | €0,72 | €0,74 | €0,72 | 2,55K |
| 2026-07-30 | €0,74 | %0,00 | €0,73 | €0,74 | €0,72 | 4,51K |
| 2026-07-29 | €0,74 | %0,00 | €0,74 | €0,74 | €0,74 | 0 |
| 2026-07-28 | €0,74 | -%1,99 | €0,76 | €0,76 | €0,74 | 5,51K |
| 2026-07-27 | €0,75 | -%1,31 | €0,77 | €0,77 | €0,75 | 1,63K |
| 2026-07-24 | €0,76 | -%1,29 | €0,75 | €0,76 | €0,75 | 505 |
| 2026-07-23 | €0,77 | %0,00 | €0,77 | €0,77 | €0,77 | 0 |
| 2026-07-22 | €0,77 | +%1,97 | €0,77 | €0,77 | €0,77 | 810 |
| 2026-07-21 | €0,76 | +%2,70 | €0,74 | €0,76 | €0,74 | 715 |
| 2026-07-20 | €0,74 | %0,00 | €0,75 | €0,76 | €0,74 | 6,00K |
| 2026-07-17 | €0,74 | -%1,33 | €0,76 | €0,76 | €0,74 | 20 |
| 2026-07-16 | €0,75 | +%1,35 | €0,74 | €0,75 | €0,74 | 3,93K |
| 2026-07-15 | €0,74 | -%1,99 | €0,75 | €0,75 | €0,73 | 16,79K |
| 2026-07-14 | €0,75 | -%1,95 | €0,76 | €0,76 | €0,74 | 9,35K |
| 2026-07-13 | €0,77 | -%2,53 | €0,77 | €0,78 | €0,76 | 10,81K |
| 2026-07-10 | €0,79 | -%1,86 | €0,73 | €0,84 | €0,73 | 26,13K |
| 2026-07-09 | €0,81 | -%1,83 | €0,81 | €0,81 | €0,79 | 5,35K |
| 2026-07-08 | €0,82 | -%4,09 | €0,85 | €0,85 | €0,81 | 21,07K |
| 2026-07-07 | €0,86 | %0,00 | €0,86 | €0,86 | €0,86 | 0 |
| 2026-07-06 | €0,86 | -%0,58 | €0,85 | €0,87 | €0,83 | 6,76K |
| 2026-07-03 | €0,86 | -%0,58 | €0,86 | €0,87 | €0,85 | 1,42K |
| 2026-07-02 | €0,87 | +%0,58 | €0,87 | €0,87 | €0,84 | 690 |
| 2026-07-01 | €0,86 | -%0,58 | €0,86 | €0,86 | €0,86 | 600 |
| 2026-06-30 | €0,87 | -%0,57 | €0,86 | €0,87 | €0,83 | 6,15K |
| 2026-06-29 | €0,87 | +%2,35 | €0,86 | €0,87 | €0,86 | 24 |
| 2026-06-26 | €0,85 | -%1,16 | €0,85 | €0,87 | €0,83 | 5,59K |
| 2026-06-25 | €0,86 | +%0,58 | €0,85 | €0,87 | €0,83 | 7,53K |
| 2026-06-24 | €0,86 | -%1,16 | €0,87 | €0,87 | €0,86 | 1,30K |
| 2026-06-23 | €0,87 | +%0,58 | €0,86 | €0,87 | €0,84 | 7,02K |
| 2026-06-22 | €0,86 | +%0,58 | €0,85 | €0,86 | €0,82 | 7,32K |
| 2026-06-19 | €0,86 | -%1,72 | €0,87 | €0,87 | €0,86 | 1,81K |
| 2026-06-18 | €0,87 | %0,00 | €0,86 | €0,87 | €0,85 | 3,47K |
| 2026-06-17 | €0,87 | %0,00 | €0,87 | €0,87 | €0,87 | 0 |
| 2026-06-16 | €0,87 | -%0,57 | €0,89 | €0,91 | €0,82 | 8,78K |
| 2026-06-15 | €0,88 | +%1,74 | €0,86 | €0,88 | €0,85 | 3,32K |
| 2026-06-12 | €0,86 | +%0,58 | €0,88 | €0,88 | €0,86 | 2,36K |
| 2026-06-11 | €0,86 | -%2,84 | €0,87 | €0,88 | €0,85 | 1,81K |
| 2026-06-10 | €0,88 | +%1,15 | €0,86 | €0,88 | €0,86 | 10,01K |
| 2026-06-09 | €0,87 | -%2,25 | €0,88 | €0,88 | €0,86 | 7,22K |
| 2026-06-08 | €0,89 | -%1,11 | €0,89 | €0,89 | €0,82 | 15,58K |
| 2026-06-05 | €0,90 | +%2,27 | €0,89 | €0,90 | €0,89 | 4,60K |
| 2026-06-04 | €0,88 | -%3,30 | €0,88 | €0,90 | €0,88 | 111 |
| 2026-06-03 | €0,91 | +%1,11 | €0,90 | €0,91 | €0,90 | 4,22K |
| 2026-06-02 | €0,90 | +%2,86 | €0,88 | €0,90 | €0,88 | 12,43K |
| 2026-06-01 | €0,88 | -%1,69 | €0,90 | €0,90 | €0,88 | 1,11K |
| 2026-05-29 | €0,89 | +%1,71 | €0,88 | €0,89 | €0,87 | 6,19K |
| 2026-05-28 | €0,88 | +%2,94 | €0,86 | €0,89 | €0,86 | 14,21K |