Vivenda Group S.p.A. VVG
MIL · İtalya · Dayanıklı Tüketim Malları
€0,31600,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,32 | %0,00 | €0,32 | €0,33 | €0,31 | 67,50K |
| 2026-09-30 | €0,32 | -%1,86 | €0,32 | €0,33 | €0,31 | 70,50K |
| 2026-09-29 | €0,32 | -%4,17 | €0,35 | €0,35 | €0,32 | 24,00K |
| 2026-09-28 | €0,34 | -%9,19 | €0,36 | €0,37 | €0,33 | 15,00K |
| 2026-09-25 | €0,37 | +%3,35 | €0,35 | €0,37 | €0,35 | 13,50K |
| 2026-09-24 | €0,36 | -%5,79 | €0,36 | €0,38 | €0,36 | 18,00K |
| 2026-09-23 | €0,38 | %0,00 | €0,37 | €0,39 | €0,36 | 31,50K |
| 2026-09-22 | €0,38 | +%2,70 | €0,38 | €0,39 | €0,37 | 51,00K |
| 2026-09-21 | €0,37 | -%7,04 | €0,38 | €0,40 | €0,37 | 34,50K |
| 2026-09-18 | €0,40 | +%2,05 | €0,38 | €0,40 | €0,38 | 12,00K |
| 2026-09-17 | €0,39 | -%1,02 | €0,40 | €0,41 | €0,39 | 18,00K |
| 2026-09-16 | €0,39 | -%3,90 | €0,38 | €0,39 | €0,38 | 45,00K |
| 2026-09-15 | €0,41 | +%6,77 | €0,38 | €0,41 | €0,38 | 13,50K |
| 2026-09-14 | €0,38 | +%0,52 | €0,38 | €0,38 | €0,37 | 12,00K |
| 2026-09-11 | €0,38 | +%0,53 | €0,37 | €0,39 | €0,37 | 6,00K |
| 2026-09-10 | €0,38 | +%3,26 | €0,36 | €0,38 | €0,36 | 33,00K |
| 2026-09-09 | €0,37 | -%8,91 | €0,37 | €0,38 | €0,36 | 46,50K |
| 2026-09-08 | €0,40 | +%6,32 | €0,37 | €0,40 | €0,37 | 21,00K |
| 2026-09-07 | €0,38 | %0,00 | €0,37 | €0,38 | €0,37 | 4,50K |
| 2026-09-04 | €0,38 | %0,00 | €0,36 | €0,38 | €0,35 | 16,50K |
| 2026-09-03 | €0,38 | +%0,53 | €0,36 | €0,38 | €0,36 | 13,50K |
| 2026-09-02 | €0,38 | %0,00 | €0,36 | €0,38 | €0,36 | 13,50K |
| 2026-09-01 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 0 |
| 2026-08-31 | €0,38 | +%1,61 | €0,38 | €0,38 | €0,38 | 1,50K |
| 2026-08-28 | €0,37 | -%2,11 | €0,37 | €0,37 | €0,37 | 1,50K |
| 2026-08-27 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 0 |
| 2026-08-26 | €0,38 | +%3,83 | €0,38 | €0,38 | €0,38 | 4,50K |
| 2026-08-25 | €0,37 | -%6,15 | €0,39 | €0,39 | €0,36 | 52,50K |
| 2026-08-24 | €0,39 | +%5,98 | €0,37 | €0,39 | €0,37 | 15,00K |
| 2026-08-21 | €0,37 | %0,00 | €0,36 | €0,38 | €0,36 | 4,50K |
| 2026-08-20 | €0,37 | +%1,66 | €0,36 | €0,38 | €0,35 | 43,50K |
| 2026-08-19 | €0,36 | +%4,62 | €0,35 | €0,37 | €0,33 | 40,50K |
| 2026-08-18 | €0,35 | +%10,90 | €0,31 | €0,35 | €0,31 | 22,50K |
| 2026-08-17 | €0,31 | +%3,31 | €0,30 | €0,32 | €0,30 | 48,00K |
| 2026-08-14 | €0,30 | +%0,67 | €0,30 | €0,31 | €0,30 | 57,00K |
| 2026-08-13 | €0,30 | -%1,32 | €0,30 | €0,30 | €0,28 | 70,50K |
| 2026-08-12 | €0,30 | -%3,18 | €0,32 | €0,33 | €0,30 | 108,00K |
| 2026-08-11 | €0,31 | -%12,29 | €0,35 | €0,37 | €0,31 | 129,00K |
| 2026-08-10 | €0,36 | -%4,28 | €0,36 | €0,36 | €0,36 | 12,00K |
| 2026-08-07 | €0,37 | -%2,09 | €0,37 | €0,40 | €0,37 | 34,50K |
| 2026-08-06 | €0,38 | +%2,69 | €0,37 | €0,38 | €0,37 | 18,00K |
| 2026-08-05 | €0,37 | -%9,71 | €0,41 | €0,45 | €0,37 | 70,50K |
| 2026-08-04 | €0,41 | +%8,42 | €0,38 | €0,41 | €0,38 | 21,00K |
| 2026-08-03 | €0,38 | +%3,83 | €0,38 | €0,38 | €0,38 | 12,00K |
| 2026-07-31 | €0,37 | -%16,82 | €0,42 | €0,42 | €0,37 | 157,50K |
| 2026-07-30 | €0,44 | -%7,17 | €0,46 | €0,46 | €0,42 | 48,00K |
| 2026-07-29 | €0,47 | +%3,04 | €0,45 | €0,50 | €0,44 | 52,50K |
| 2026-07-28 | €0,46 | +%8,49 | €0,43 | €0,46 | €0,43 | 58,50K |
| 2026-07-27 | €0,42 | -%1,85 | €0,43 | €0,44 | €0,42 | 6,00K |
| 2026-07-24 | €0,43 | +%9,64 | €0,39 | €0,43 | €0,39 | 34,50K |
| 2026-07-23 | €0,39 | -%16,17 | €0,45 | €0,45 | €0,39 | 22,50K |
| 2026-07-22 | €0,47 | +%9,30 | €0,40 | €0,47 | €0,40 | 33,00K |
| 2026-07-21 | €0,43 | -%0,46 | €0,42 | €0,45 | €0,40 | 55,50K |
| 2026-07-20 | €0,43 | +%5,37 | €0,41 | €0,45 | €0,40 | 24,00K |
| 2026-07-17 | €0,41 | -%9,29 | €0,44 | €0,47 | €0,41 | 39,00K |
| 2026-07-16 | €0,45 | +%1,80 | €0,42 | €0,46 | €0,42 | 21,00K |
| 2026-07-15 | €0,44 | +%3,74 | €0,41 | €0,45 | €0,39 | 79,50K |
| 2026-07-14 | €0,43 | -%1,38 | €0,42 | €0,45 | €0,41 | 24,00K |
| 2026-07-13 | €0,43 | +%4,33 | €0,40 | €0,43 | €0,40 | 30,00K |
| 2026-07-10 | €0,42 | +%5,58 | €0,38 | €0,42 | €0,38 | 66,00K |
| 2026-07-09 | €0,39 | +%3,68 | €0,38 | €0,41 | €0,36 | 27,00K |
| 2026-07-08 | €0,38 | +%7,34 | €0,37 | €0,38 | €0,37 | 3,00K |
| 2026-07-07 | €0,35 | -%14,49 | €0,39 | €0,40 | €0,35 | 24,00K |
| 2026-07-06 | €0,41 | +%7,25 | €0,38 | €0,42 | €0,38 | 18,00K |
| 2026-07-03 | €0,39 | +%4,32 | €0,37 | €0,40 | €0,36 | 63,00K |
| 2026-07-02 | €0,37 | +%11,45 | €0,33 | €0,37 | €0,33 | 45,00K |
| 2026-07-01 | €0,33 | -%7,78 | €0,35 | €0,36 | €0,33 | 43,50K |
| 2026-06-30 | €0,36 | -%8,63 | €0,38 | €0,38 | €0,35 | 31,50K |
| 2026-06-29 | €0,39 | +%1,55 | €0,38 | €0,39 | €0,37 | 24,00K |
| 2026-06-26 | €0,39 | -%2,51 | €0,39 | €0,39 | €0,39 | 1,50K |
| 2026-06-25 | €0,40 | -%3,86 | €0,40 | €0,40 | €0,40 | 9,00K |
| 2026-06-24 | €0,41 | +%9,52 | €0,38 | €0,41 | €0,38 | 6,00K |
| 2026-06-23 | €0,38 | -%9,57 | €0,40 | €0,40 | €0,37 | 27,00K |
| 2026-06-22 | €0,42 | -%8,33 | €0,46 | €0,47 | €0,42 | 24,00K |
| 2026-06-19 | €0,46 | +%5,56 | €0,45 | €0,47 | €0,45 | 10,50K |
| 2026-06-18 | €0,43 | -%6,49 | €0,46 | €0,46 | €0,43 | 37,50K |
| 2026-06-17 | €0,46 | +%0,43 | €0,45 | €0,47 | €0,43 | 46,50K |
| 2026-06-16 | €0,46 | +%1,32 | €0,47 | €0,47 | €0,46 | 10,50K |
| 2026-06-15 | €0,45 | +%8,61 | €0,42 | €0,46 | €0,42 | 31,50K |
| 2026-06-12 | €0,42 | +%5,03 | €0,40 | €0,42 | €0,39 | 55,50K |
| 2026-06-11 | €0,40 | +%11,80 | €0,36 | €0,42 | €0,36 | 142,50K |
| 2026-06-10 | €0,36 | +%14,84 | €0,31 | €0,36 | €0,31 | 69,00K |
| 2026-06-09 | €0,31 | +%8,39 | €0,29 | €0,31 | €0,28 | 88,50K |
| 2026-06-08 | €0,29 | -%4,03 | €0,29 | €0,29 | €0,29 | 1,50K |
| 2026-06-05 | €0,30 | -%5,70 | €0,31 | €0,31 | €0,30 | 13,50K |
| 2026-06-04 | €0,32 | +%4,64 | €0,30 | €0,32 | €0,29 | 91,50K |
| 2026-06-03 | €0,30 | -%11,70 | €0,34 | €0,34 | €0,30 | 111,00K |
| 2026-06-02 | €0,34 | -%5,00 | €0,38 | €0,40 | €0,33 | 45,00K |
| 2026-06-01 | €0,36 | -%9,09 | €0,38 | €0,40 | €0,36 | 72,00K |
| 2026-05-29 | €0,40 | -%1,98 | €0,40 | €0,43 | €0,40 | 48,00K |