Vitura SA VTR
EURONEXT · Fransa · Finans
€4,02-0,14 (-%3,37)
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 | €4,16 | +%3,48 | €4,04 | €4,16 | €4,04 | 51 |
| 2026-09-29 | €4,02 | -%6,51 | €4,16 | €4,16 | €4,02 | 85 |
| 2026-09-28 | €4,30 | +%6,44 | €4,30 | €4,30 | €4,30 | 90 |
| 2026-09-25 | €4,04 | -%0,98 | €4,08 | €4,08 | €4,04 | 42 |
| 2026-09-24 | €4,08 | +%0,99 | €4,06 | €4,08 | €4,06 | 21 |
| 2026-09-23 | €4,04 | -%4,72 | €4,24 | €4,24 | €4,04 | 286 |
| 2026-09-22 | €4,24 | %0,00 | €4,24 | €4,24 | €4,24 | 1 |
| 2026-09-21 | €4,24 | +%0,95 | €4,24 | €4,24 | €4,24 | 20 |
| 2026-09-18 | €4,20 | -%2,33 | €4,30 | €4,30 | €4,20 | 51 |
| 2026-09-17 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 1 |
| 2026-09-16 | €4,30 | -%0,92 | €4,34 | €4,34 | €4,30 | 21 |
| 2026-09-15 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-14 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-11 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-10 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-09 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-08 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-07 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-04 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-03 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-02 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-01 | €4,34 | +%0,93 | €4,30 | €4,34 | €4,30 | 21 |
| 2026-08-31 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-28 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-27 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-26 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-25 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-24 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-21 | €4,30 | +%1,90 | €4,30 | €4,30 | €4,30 | 51 |
| 2026-08-20 | €4,22 | -%5,38 | €4,46 | €4,46 | €4,16 | 422 |
| 2026-08-19 | €4,46 | -%3,04 | €4,60 | €4,60 | €4,46 | 161 |
| 2026-08-18 | €4,60 | +%0,88 | €4,42 | €4,60 | €4,42 | 51 |
| 2026-08-17 | €4,56 | -%0,87 | €4,60 | €4,60 | €4,56 | 130 |
| 2026-08-14 | €4,60 | -%4,17 | €4,80 | €4,80 | €4,34 | 866 |
| 2026-08-13 | €4,80 | -%2,83 | €4,94 | €4,94 | €4,80 | 301 |
| 2026-08-12 | €4,94 | -%8,52 | €5,40 | €5,40 | €4,94 | 322 |
| 2026-08-11 | €5,40 | -%1,82 | €5,50 | €5,50 | €5,40 | 51 |
| 2026-08-10 | €5,50 | +%3,77 | €5,35 | €5,50 | €5,35 | 1,29K |
| 2026-08-07 | €5,30 | +%3,92 | €5,10 | €5,30 | €5,10 | 535 |
| 2026-08-06 | €5,10 | +%2,41 | €5,00 | €5,10 | €5,00 | 139 |
| 2026-08-05 | €4,98 | +%4,62 | €4,78 | €4,98 | €4,78 | 343 |
| 2026-08-04 | €4,76 | +%3,03 | €4,76 | €4,76 | €4,76 | 228 |
| 2026-08-03 | €4,62 | +%8,45 | €4,26 | €4,62 | €4,26 | 217 |
| 2026-07-31 | €4,26 | -%3,18 | €4,40 | €4,46 | €4,26 | 154 |
| 2026-07-30 | €4,40 | +%4,76 | €4,18 | €4,46 | €4,18 | 630 |
| 2026-07-29 | €4,20 | %0,00 | €4,20 | €4,20 | €4,20 | 1 |
| 2026-07-28 | €4,20 | +%0,96 | €4,16 | €4,20 | €4,16 | 21 |
| 2026-07-27 | €4,16 | +%0,97 | €4,42 | €4,42 | €4,12 | 303 |
| 2026-07-24 | €4,12 | -%3,29 | €4,26 | €4,28 | €4,12 | 416 |
| 2026-07-23 | €4,26 | %0,00 | €4,26 | €4,26 | €4,26 | 1 |
| 2026-07-22 | €4,26 | +%0,47 | €4,26 | €4,26 | €4,26 | 1 |
| 2026-07-21 | €4,24 | +%1,44 | €4,20 | €4,24 | €4,20 | 31 |
| 2026-07-20 | €4,18 | -%1,88 | €4,26 | €4,50 | €4,18 | 285 |
| 2026-07-17 | €4,26 | -%4,05 | €4,44 | €4,44 | €4,26 | 462 |
| 2026-07-16 | €4,44 | +%3,74 | €4,30 | €4,44 | €4,30 | 463 |
| 2026-07-15 | €4,28 | +%0,94 | €4,24 | €4,28 | €4,24 | 21 |
| 2026-07-14 | €4,24 | +%4,43 | €4,08 | €4,24 | €4,08 | 391 |
| 2026-07-13 | €4,06 | +%1,00 | €4,02 | €4,06 | €4,02 | 21 |
| 2026-07-10 | €4,02 | +%1,01 | €4,00 | €4,02 | €4,00 | 17 |
| 2026-07-09 | €3,98 | +%1,02 | €3,94 | €3,98 | €3,94 | 21 |
| 2026-07-08 | €3,94 | +%1,03 | €3,94 | €3,94 | €3,94 | 20 |
| 2026-07-07 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 1 |
| 2026-07-06 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 1 |
| 2026-07-03 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 1 |
| 2026-07-02 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 0 |
| 2026-07-01 | €3,90 | +%1,04 | €3,86 | €3,90 | €3,86 | 2 |
| 2026-06-30 | €3,86 | %0,00 | €3,86 | €3,86 | €3,86 | 1 |
| 2026-06-29 | €3,86 | %0,00 | €3,86 | €3,86 | €3,86 | 0 |
| 2026-06-26 | €3,86 | %0,00 | €3,86 | €3,86 | €3,86 | 1 |
| 2026-06-25 | €3,86 | +%0,52 | €3,82 | €3,86 | €3,82 | 121 |
| 2026-06-24 | €3,84 | %0,00 | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-23 | €3,84 | +%1,05 | €3,80 | €3,84 | €3,80 | 22 |
| 2026-06-22 | €3,80 | -%1,04 | €3,98 | €3,98 | €3,80 | 32 |
| 2026-06-19 | €3,84 | %0,00 | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-18 | €3,84 | %0,00 | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-17 | €3,84 | +%1,05 | €3,80 | €3,84 | €3,80 | 21 |
| 2026-06-16 | €3,80 | -%2,06 | €3,88 | €3,88 | €3,80 | 284 |
| 2026-06-15 | €3,88 | -%2,51 | €3,98 | €3,98 | €3,68 | 103 |
| 2026-06-12 | €3,98 | +%3,65 | €3,84 | €3,98 | €3,84 | 51 |
| 2026-06-11 | €3,84 | %0,00 | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-10 | €3,84 | -%1,03 | €3,88 | €3,88 | €3,84 | 10 |
| 2026-06-09 | €3,88 | +%1,04 | €3,84 | €3,88 | €3,84 | 24 |
| 2026-06-08 | €3,84 | -%1,03 | €3,86 | €3,86 | €3,84 | 13 |
| 2026-06-05 | €3,88 | +%1,04 | €3,84 | €3,88 | €3,84 | 22 |
| 2026-06-04 | €3,84 | %0,00 | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-03 | €3,84 | %0,00 | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-02 | €3,84 | -%0,52 | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-01 | €3,86 | +%3,76 | €3,72 | €3,86 | €3,72 | 51 |
| 2026-05-29 | €3,72 | -%7,46 | €4,02 | €4,02 | €3,72 | 85 |
| 2026-05-28 | €4,02 | -%1,95 | €4,10 | €4,10 | €3,82 | 284 |