VusionGroup S.A. VU
EURONEXT · Fransa · Elektronik Teknoloji
€129,30+1,50 (+%1,17)
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 | €129,30 | +%1,17 | €127,80 | €129,80 | €126,00 | 28,22K |
| 2026-09-30 | €127,80 | -%2,07 | €130,20 | €130,20 | €127,10 | 26,46K |
| 2026-09-29 | €130,50 | +%5,50 | €125,00 | €131,50 | €123,80 | 38,96K |
| 2026-09-28 | €123,70 | -%0,32 | €124,20 | €126,60 | €123,10 | 25,77K |
| 2026-09-25 | €124,10 | -%3,72 | €128,80 | €129,20 | €124,10 | 42,08K |
| 2026-09-24 | €128,90 | -%4,52 | €134,50 | €134,50 | €128,90 | 34,95K |
| 2026-09-23 | €135,00 | +%1,50 | €133,00 | €135,90 | €128,30 | 54,95K |
| 2026-09-22 | €133,00 | +%13,68 | €128,00 | €133,70 | €124,00 | 132,43K |
| 2026-09-21 | €117,00 | -%1,68 | €118,60 | €121,20 | €116,80 | 30,46K |
| 2026-09-18 | €119,00 | +%1,54 | €117,40 | €119,00 | €116,00 | 30,46K |
| 2026-09-17 | €117,20 | +%1,21 | €116,00 | €118,40 | €116,00 | 17,04K |
| 2026-09-16 | €115,80 | +%1,05 | €115,10 | €117,20 | €114,90 | 15,07K |
| 2026-09-15 | €114,60 | -%1,21 | €115,80 | €116,10 | €114,60 | 19,92K |
| 2026-09-14 | €116,00 | -%2,77 | €119,10 | €119,40 | €115,50 | 18,36K |
| 2026-09-11 | €119,30 | +%2,49 | €116,20 | €119,80 | €116,10 | 17,12K |
| 2026-09-10 | €116,40 | -%0,17 | €116,40 | €117,90 | €115,40 | 25,92K |
| 2026-09-09 | €116,60 | -%2,83 | €119,80 | €120,20 | €116,60 | 30,62K |
| 2026-09-08 | €120,00 | -%2,44 | €122,80 | €123,10 | €119,10 | 28,24K |
| 2026-09-07 | €123,00 | -%0,49 | €124,20 | €125,30 | €122,20 | 20,82K |
| 2026-09-04 | €123,60 | +%1,56 | €121,90 | €124,50 | €121,80 | 15,98K |
| 2026-09-03 | €121,70 | -%0,90 | €123,00 | €125,40 | €121,70 | 26,36K |
| 2026-09-02 | €122,80 | -%4,73 | €128,70 | €128,90 | €122,80 | 45,27K |
| 2026-09-01 | €128,90 | +%0,31 | €127,90 | €129,50 | €126,60 | 27,89K |
| 2026-08-31 | €128,50 | -%1,23 | €130,30 | €131,10 | €128,40 | 35,30K |
| 2026-08-28 | €130,10 | +%1,64 | €128,20 | €132,50 | €128,20 | 22,77K |
| 2026-08-27 | €128,00 | -%0,39 | €129,20 | €130,70 | €127,90 | 14,43K |
| 2026-08-26 | €128,50 | -%1,23 | €130,70 | €132,00 | €127,80 | 21,11K |
| 2026-08-25 | €130,10 | -%0,84 | €131,00 | €132,30 | €129,10 | 16,58K |
| 2026-08-24 | €131,20 | -%0,38 | €131,60 | €133,90 | €130,90 | 23,64K |
| 2026-08-21 | €131,70 | +%4,52 | €125,50 | €131,90 | €125,20 | 39,18K |
| 2026-08-20 | €126,00 | -%2,93 | €129,80 | €130,50 | €126,00 | 40,65K |
| 2026-08-19 | €129,80 | +%0,54 | €128,80 | €131,00 | €128,20 | 22,59K |
| 2026-08-18 | €129,10 | -%2,42 | €132,30 | €132,30 | €129,10 | 19,65K |
| 2026-08-17 | €132,30 | +%1,07 | €131,20 | €134,40 | €130,60 | 23,79K |
| 2026-08-14 | €130,90 | -%1,80 | €133,30 | €133,90 | €129,30 | 37,97K |
| 2026-08-13 | €133,30 | +%0,98 | €132,40 | €135,40 | €132,40 | 34,36K |
| 2026-08-12 | €132,00 | +%2,96 | €128,90 | €133,40 | €128,60 | 40,38K |
| 2026-08-11 | €128,20 | +%0,16 | €128,30 | €130,00 | €127,30 | 28,86K |
| 2026-08-10 | €128,00 | -%1,23 | €129,60 | €132,30 | €128,00 | 26,79K |
| 2026-08-07 | €129,60 | +%2,61 | €126,40 | €133,20 | €125,20 | 59,60K |
| 2026-08-06 | €126,30 | -%5,04 | €135,00 | €138,00 | €126,30 | 103,87K |
| 2026-08-05 | €133,00 | +%4,72 | €129,10 | €144,20 | €129,10 | 199,42K |
| 2026-08-04 | €127,00 | -%0,78 | €128,50 | €129,90 | €124,40 | 39,88K |
| 2026-08-03 | €128,00 | -%1,46 | €129,70 | €130,00 | €124,50 | 51,07K |
| 2026-07-31 | €129,90 | -%3,20 | €134,00 | €137,90 | €129,10 | 74,90K |
| 2026-07-30 | €134,20 | -%1,03 | €135,40 | €140,40 | €133,00 | 77,34K |
| 2026-07-29 | €135,60 | +%4,07 | €130,30 | €138,90 | €128,40 | 72,81K |
| 2026-07-28 | €130,30 | -%0,53 | €133,40 | €134,80 | €123,30 | 76,77K |
| 2026-07-27 | €131,00 | +%0,85 | €130,10 | €138,80 | €130,10 | 61,96K |
| 2026-07-24 | €129,90 | +%3,10 | €126,00 | €130,80 | €126,00 | 30,50K |
| 2026-07-23 | €126,00 | %0,00 | €126,20 | €127,20 | €124,20 | 24,90K |
| 2026-07-22 | €126,00 | +%0,80 | €125,30 | €127,50 | €124,90 | 39,13K |
| 2026-07-21 | €125,00 | +%4,95 | €119,40 | €125,00 | €118,70 | 45,12K |
| 2026-07-20 | €119,10 | +%2,76 | €116,40 | €119,30 | €115,60 | 49,13K |
| 2026-07-17 | €115,90 | +%1,40 | €113,80 | €120,10 | €113,50 | 58,40K |
| 2026-07-16 | €114,30 | -%5,54 | €120,50 | €120,90 | €114,30 | 125,82K |
| 2026-07-15 | €121,00 | -%8,26 | €132,20 | €133,10 | €117,00 | 174,07K |
| 2026-07-14 | €131,90 | -%1,71 | €134,00 | €135,50 | €131,20 | 40,06K |
| 2026-07-13 | €134,20 | -%1,18 | €135,20 | €137,40 | €134,20 | 27,52K |
| 2026-07-10 | €135,80 | +%1,42 | €134,20 | €138,50 | €133,20 | 33,95K |
| 2026-07-09 | €133,90 | -%0,45 | €134,80 | €136,00 | €132,00 | 35,95K |
| 2026-07-08 | €134,50 | -%2,68 | €138,50 | €140,60 | €132,30 | 61,92K |
| 2026-07-07 | €138,20 | -%1,29 | €140,20 | €141,50 | €135,20 | 66,28K |
| 2026-07-06 | €140,00 | +%1,60 | €138,00 | €142,60 | €138,00 | 51,15K |
| 2026-07-03 | €137,80 | +%5,03 | €132,10 | €138,50 | €132,10 | 52,96K |
| 2026-07-02 | €131,20 | +%3,31 | €127,60 | €132,30 | €127,60 | 43,50K |
| 2026-07-01 | €127,00 | +%0,63 | €126,00 | €128,80 | €125,00 | 37,96K |
| 2026-06-30 | €126,20 | +%1,77 | €124,60 | €127,70 | €123,70 | 45,65K |
| 2026-06-29 | €124,00 | +%3,33 | €120,50 | €124,40 | €120,50 | 64,98K |
| 2026-06-26 | €120,00 | +%3,72 | €115,80 | €120,00 | €115,10 | 45,62K |
| 2026-06-25 | €115,70 | +%2,94 | €115,10 | €117,90 | €113,30 | 66,11K |
| 2026-06-24 | €112,40 | -%5,15 | €118,50 | €118,50 | €112,40 | 73,98K |
| 2026-06-23 | €118,50 | +%0,94 | €117,40 | €120,60 | €114,70 | 61,64K |
| 2026-06-22 | €117,40 | -%3,14 | €121,20 | €122,30 | €117,40 | 51,42K |
| 2026-06-19 | €121,20 | -%3,58 | €125,80 | €129,10 | €121,10 | 58,54K |
| 2026-06-18 | €125,70 | -%2,93 | €129,30 | €131,10 | €125,70 | 43,77K |
| 2026-06-17 | €129,50 | +%1,97 | €127,50 | €130,00 | €125,10 | 51,89K |
| 2026-06-16 | €127,00 | -%2,76 | €131,40 | €132,60 | €126,90 | 61,56K |
| 2026-06-15 | €130,60 | -%1,36 | €133,50 | €135,70 | €130,60 | 43,10K |
| 2026-06-12 | €132,40 | -%4,68 | €139,70 | €140,50 | €131,10 | 69,89K |
| 2026-06-11 | €138,90 | -%2,53 | €142,10 | €142,30 | €138,30 | 25,50K |
| 2026-06-10 | €142,50 | -%1,25 | €143,70 | €144,10 | €141,10 | 24,89K |
| 2026-06-09 | €144,30 | +%1,62 | €142,20 | €146,50 | €141,80 | 49,87K |
| 2026-06-08 | €142,00 | +%0,85 | €138,10 | €142,20 | €137,30 | 24,80K |
| 2026-06-05 | €140,80 | -%2,63 | €144,80 | €147,60 | €137,90 | 77,26K |
| 2026-06-04 | €144,60 | +%1,62 | €142,20 | €145,80 | €140,60 | 63,42K |
| 2026-06-03 | €142,30 | -%0,42 | €143,40 | €146,30 | €142,30 | 51,05K |
| 2026-06-02 | €142,90 | -%2,79 | €147,60 | €151,70 | €141,50 | 104,99K |
| 2026-06-01 | €147,00 | +%9,54 | €145,00 | €148,20 | €142,60 | 155,98K |
| 2026-05-29 | €134,20 | +%2,05 | €132,10 | €135,30 | €132,10 | 75,36K |