Vinext S.P.A. VNXT
MIL · İtalya · Proses Endüstrileri
€2,06+0,06 (+%3,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,00 | -%4,76 | €2,04 | €2,04 | €2,00 | 2,40K |
| 2026-09-29 | €2,10 | +%3,96 | €2,08 | €2,10 | €2,02 | 7,20K |
| 2026-09-28 | €2,02 | -%12,17 | €2,24 | €2,24 | €2,02 | 12,80K |
| 2026-09-25 | €2,30 | %0,00 | €2,30 | €2,30 | €2,30 | 0 |
| 2026-09-24 | €2,30 | %0,00 | €2,30 | €2,30 | €2,30 | 0 |
| 2026-09-23 | €2,30 | -%1,71 | €2,30 | €2,30 | €2,30 | 800 |
| 2026-09-22 | €2,34 | %0,00 | €2,34 | €2,34 | €2,34 | 4,00K |
| 2026-09-21 | €2,34 | %0,00 | €2,34 | €2,34 | €2,34 | 800 |
| 2026-09-18 | €2,34 | -%2,50 | €2,38 | €2,46 | €2,34 | 7,20K |
| 2026-09-17 | €2,40 | +%5,26 | €2,30 | €2,40 | €2,30 | 4,00K |
| 2026-09-16 | €2,28 | %0,00 | €2,28 | €2,28 | €2,28 | 0 |
| 2026-09-15 | €2,28 | %0,00 | €2,28 | €2,28 | €2,28 | 0 |
| 2026-09-14 | €2,28 | +%1,79 | €2,28 | €2,28 | €2,28 | 1,60K |
| 2026-09-11 | €2,24 | %0,00 | €2,24 | €2,24 | €2,24 | 0 |
| 2026-09-10 | €2,24 | -%2,61 | €2,24 | €2,24 | €2,24 | 1,60K |
| 2026-09-09 | €2,30 | %0,00 | €2,30 | €2,30 | €2,30 | 0 |
| 2026-09-08 | €2,30 | %0,00 | €2,30 | €2,30 | €2,30 | 0 |
| 2026-09-07 | €2,30 | %0,00 | €2,34 | €2,34 | €2,30 | 4,00K |
| 2026-09-04 | €2,30 | -%6,50 | €2,40 | €2,40 | €2,22 | 16,80K |
| 2026-09-03 | €2,46 | -%3,15 | €2,46 | €2,46 | €2,46 | 800 |
| 2026-09-02 | €2,54 | %0,00 | €2,54 | €2,54 | €2,54 | 0 |
| 2026-09-01 | €2,54 | -%3,05 | €2,50 | €2,54 | €2,50 | 2,40K |
| 2026-08-31 | €2,62 | +%6,50 | €2,58 | €2,62 | €2,56 | 7,20K |
| 2026-08-28 | €2,46 | -%6,11 | €2,60 | €2,60 | €2,42 | 14,40K |
| 2026-08-27 | €2,62 | %0,00 | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-26 | €2,62 | +%3,97 | €2,62 | €2,62 | €2,62 | 800 |
| 2026-08-25 | €2,52 | -%3,82 | €2,62 | €2,68 | €2,52 | 5,60K |
| 2026-08-24 | €2,62 | %0,00 | €2,62 | €2,62 | €2,62 | 1,60K |
| 2026-08-21 | €2,62 | -%1,50 | €2,68 | €2,72 | €2,62 | 20,00K |
| 2026-08-20 | €2,66 | +%2,31 | €2,54 | €2,66 | €2,34 | 47,20K |
| 2026-08-19 | €2,60 | +%2,36 | €2,44 | €2,64 | €2,44 | 18,40K |
| 2026-08-18 | €2,54 | -%5,22 | €2,64 | €2,70 | €2,54 | 9,60K |
| 2026-08-17 | €2,68 | +%0,75 | €2,68 | €2,68 | €2,68 | 1,60K |
| 2026-08-14 | €2,66 | +%1,53 | €2,60 | €2,76 | €2,60 | 21,60K |
| 2026-08-13 | €2,62 | -%2,96 | €2,68 | €2,74 | €2,52 | 35,20K |
| 2026-08-12 | €2,70 | +%6,30 | €2,54 | €2,74 | €2,54 | 65,60K |
| 2026-08-11 | €2,54 | +%17,59 | €2,12 | €2,54 | €2,12 | 42,40K |
| 2026-08-10 | €2,16 | +%9,64 | €2,00 | €2,18 | €2,00 | 12,00K |
| 2026-08-07 | €1,97 | +%1,03 | €2,00 | €2,00 | €1,97 | 1,60K |
| 2026-08-06 | €1,95 | %0,00 | €1,95 | €1,95 | €1,95 | 0 |
| 2026-08-05 | €1,95 | +%1,04 | €1,92 | €1,95 | €1,91 | 3,20K |
| 2026-08-04 | €1,93 | -%7,21 | €2,02 | €2,10 | €1,93 | 3,20K |
| 2026-08-03 | €2,08 | +%0,97 | €2,08 | €2,08 | €2,08 | 800 |
| 2026-07-31 | €2,06 | +%3,00 | €2,00 | €2,10 | €2,00 | 4,00K |
| 2026-07-30 | €2,00 | %0,00 | €2,00 | €2,00 | €2,00 | 0 |
| 2026-07-29 | €2,00 | +%1,01 | €2,00 | €2,00 | €2,00 | 800 |
| 2026-07-28 | €1,98 | %0,00 | €1,98 | €1,98 | €1,98 | 0 |
| 2026-07-27 | €1,98 | -%1,98 | €1,97 | €1,98 | €1,92 | 4,00K |
| 2026-07-24 | €2,02 | +%3,06 | €1,95 | €2,02 | €1,95 | 3,20K |
| 2026-07-23 | €1,96 | %0,00 | €1,96 | €1,96 | €1,96 | 0 |
| 2026-07-22 | €1,96 | +%3,16 | €1,84 | €1,96 | €1,84 | 3,20K |
| 2026-07-21 | €1,90 | %0,00 | €1,90 | €1,90 | €1,90 | 0 |
| 2026-07-20 | €1,90 | %0,00 | €1,90 | €1,90 | €1,90 | 0 |
| 2026-07-17 | €1,90 | -%1,04 | €1,90 | €1,90 | €1,90 | 800 |
| 2026-07-16 | €1,92 | %0,00 | €1,92 | €1,92 | €1,92 | 0 |
| 2026-07-15 | €1,92 | -%2,04 | €1,92 | €1,94 | €1,92 | 3,20K |
| 2026-07-14 | €1,96 | %0,00 | €1,96 | €1,96 | €1,96 | 0 |
| 2026-07-13 | €1,96 | -%2,00 | €1,96 | €1,96 | €1,96 | 800 |
| 2026-07-10 | €2,00 | +%3,09 | €1,92 | €2,02 | €1,74 | 9,60K |
| 2026-07-09 | €1,94 | %0,00 | €1,94 | €1,94 | €1,94 | 0 |
| 2026-07-08 | €1,94 | -%0,51 | €1,94 | €1,94 | €1,94 | 1,60K |
| 2026-07-07 | €1,95 | %0,00 | €1,95 | €1,95 | €1,95 | 800 |
| 2026-07-06 | €1,95 | %0,00 | €1,95 | €1,95 | €1,95 | 0 |
| 2026-07-03 | €1,95 | +%1,56 | €1,95 | €1,95 | €1,95 | 1,60K |
| 2026-07-02 | €1,92 | %0,00 | €1,92 | €1,92 | €1,92 | 0 |
| 2026-07-01 | €1,92 | %0,00 | €1,92 | €1,92 | €1,92 | 0 |
| 2026-06-30 | €1,92 | %0,00 | €1,92 | €1,92 | €1,92 | 800 |
| 2026-06-29 | €1,92 | %0,00 | €1,92 | €1,92 | €1,92 | 0 |
| 2026-06-26 | €1,92 | -%2,54 | €1,92 | €1,92 | €1,92 | 800 |
| 2026-06-25 | €1,97 | -%5,29 | €1,97 | €1,97 | €1,97 | 800 |
| 2026-06-24 | €2,08 | %0,00 | €2,08 | €2,08 | €2,08 | 0 |
| 2026-06-23 | €2,08 | %0,00 | €2,08 | €2,08 | €2,08 | 0 |
| 2026-06-22 | €2,08 | -%0,95 | €2,02 | €2,08 | €2,02 | 2,40K |
| 2026-06-19 | €2,10 | -%1,87 | €2,14 | €2,16 | €2,10 | 4,00K |
| 2026-06-18 | €2,14 | -%0,93 | €2,08 | €2,22 | €2,08 | 19,20K |
| 2026-06-17 | €2,16 | +%4,85 | €1,97 | €2,18 | €1,97 | 15,20K |
| 2026-06-16 | €2,06 | +%5,64 | €2,06 | €2,24 | €2,04 | 65,60K |
| 2026-06-15 | €1,95 | +%21,88 | €1,60 | €1,95 | €1,60 | 13,60K |
| 2026-06-12 | €1,60 | +%2,56 | €1,51 | €1,67 | €1,51 | 12,00K |
| 2026-06-11 | €1,56 | +%13,87 | €1,37 | €1,56 | €1,37 | 14,40K |
| 2026-06-10 | €1,37 | +%5,38 | €1,35 | €1,37 | €1,35 | 1,60K |
| 2026-06-09 | €1,30 | %0,00 | €1,29 | €1,30 | €1,29 | 4,00K |
| 2026-06-08 | €1,30 | %0,00 | €1,30 | €1,30 | €1,30 | 0 |
| 2026-06-05 | €1,30 | -%0,76 | €1,30 | €1,30 | €1,30 | 800 |
| 2026-06-04 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-03 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-02 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-01 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |
| 2026-05-29 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |
| 2026-05-28 | €1,31 | %0,00 | €1,31 | €1,31 | €1,31 | 0 |