Sirius Media ALSRS
EURONEXT · Fransa · Ticari Hizmetler
€0,4590+0,04 (+%9,29)
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 | €0,42 | +%5,00 | €0,41 | €0,45 | €0,41 | 30,59K |
| 2026-09-29 | €0,40 | +%5,24 | €0,41 | €0,41 | €0,37 | 17,45K |
| 2026-09-28 | €0,38 | -%7,07 | €0,37 | €0,38 | €0,35 | 14,74K |
| 2026-09-25 | €0,41 | +%3,26 | €0,40 | €0,41 | €0,38 | 5,66K |
| 2026-09-24 | €0,40 | -%0,70 | €0,36 | €0,40 | €0,36 | 3,03K |
| 2026-09-23 | €0,40 | -%1,36 | €0,40 | €0,40 | €0,38 | 13,96K |
| 2026-09-22 | €0,40 | +%6,20 | €0,41 | €0,41 | €0,39 | 7,07K |
| 2026-09-21 | €0,38 | -%8,99 | €0,42 | €0,42 | €0,38 | 26,84K |
| 2026-09-18 | €0,42 | -%0,38 | €0,41 | €0,42 | €0,41 | 17,15K |
| 2026-09-17 | €0,42 | -%7,10 | €0,45 | €0,46 | €0,41 | 54,59K |
| 2026-09-16 | €0,45 | -%2,04 | €0,47 | €0,47 | €0,45 | 16,43K |
| 2026-09-15 | €0,46 | -%3,85 | €0,50 | €0,50 | €0,46 | 24,93K |
| 2026-09-14 | €0,48 | -%9,26 | €0,50 | €0,50 | €0,48 | 68,41K |
| 2026-09-11 | €0,53 | +%1,73 | €0,49 | €0,53 | €0,49 | 26,03K |
| 2026-09-10 | €0,52 | +%1,96 | €0,50 | €0,52 | €0,50 | 47,61K |
| 2026-09-09 | €0,51 | %0,00 | €0,51 | €0,51 | €0,50 | 11,91K |
| 2026-09-08 | €0,51 | +%2,00 | €0,50 | €0,51 | €0,50 | 14,71K |
| 2026-09-07 | €0,50 | -%3,83 | €0,52 | €0,53 | €0,50 | 25,50K |
| 2026-09-04 | €0,52 | +%6,10 | €0,50 | €0,52 | €0,49 | 46,92K |
| 2026-09-03 | €0,49 | -%0,41 | €0,47 | €0,52 | €0,47 | 59,59K |
| 2026-09-02 | €0,49 | +%2,46 | €0,50 | €0,50 | €0,46 | 64,90K |
| 2026-09-01 | €0,48 | -%5,79 | €0,49 | €0,51 | €0,47 | 33,40K |
| 2026-08-31 | €0,51 | -%0,04 | €0,50 | €0,52 | €0,49 | 47,50K |
| 2026-08-28 | €0,51 | -%1,92 | €0,50 | €0,51 | €0,50 | 29,97K |
| 2026-08-27 | €0,52 | +%5,26 | €0,54 | €0,54 | €0,49 | 61,71K |
| 2026-08-26 | €0,49 | -%8,16 | €0,52 | €0,52 | €0,47 | 173,04K |
| 2026-08-25 | €0,54 | +%1,59 | €0,52 | €0,54 | €0,50 | 119,25K |
| 2026-08-24 | €0,53 | -%3,06 | €0,55 | €0,55 | €0,50 | 108,38K |
| 2026-08-21 | €0,55 | +%9,22 | €0,51 | €0,55 | €0,48 | 248,33K |
| 2026-08-20 | €0,50 | -%5,71 | €0,54 | €0,54 | €0,49 | 127,73K |
| 2026-08-19 | €0,53 | -%5,29 | €0,54 | €0,54 | €0,51 | 42,86K |
| 2026-08-18 | €0,56 | +%0,85 | €0,55 | €0,57 | €0,53 | 33,17K |
| 2026-08-17 | €0,56 | +%3,58 | €0,55 | €0,58 | €0,53 | 127,17K |
| 2026-08-14 | €0,54 | -%1,65 | €0,55 | €0,60 | €0,53 | 95,43K |
| 2026-08-13 | €0,55 | -%5,84 | €0,58 | €0,58 | €0,54 | 17,37K |
| 2026-08-12 | €0,58 | -%1,70 | €0,56 | €0,58 | €0,53 | 21,45K |
| 2026-08-11 | €0,59 | -%1,69 | €0,60 | €0,60 | €0,54 | 29,42K |
| 2026-08-10 | €0,60 | -%3,09 | €0,62 | €0,63 | €0,56 | 33,16K |
| 2026-08-07 | €0,62 | -%2,60 | €0,62 | €0,64 | €0,58 | 15,06K |
| 2026-08-06 | €0,63 | -%0,55 | €0,60 | €0,63 | €0,55 | 17,55K |
| 2026-08-05 | €0,64 | +%1,27 | €0,64 | €0,64 | €0,60 | 1,15K |
| 2026-08-04 | €0,63 | -%8,70 | €0,69 | €0,69 | €0,62 | 20,88K |
| 2026-08-03 | €0,69 | -%1,43 | €0,67 | €0,70 | €0,66 | 7,83K |
| 2026-07-31 | €0,70 | +%2,94 | €0,64 | €0,70 | €0,64 | 7,56K |
| 2026-07-30 | €0,68 | +%1,49 | €0,68 | €0,68 | €0,63 | 804 |
| 2026-07-29 | €0,67 | %0,00 | €0,62 | €0,68 | €0,62 | 2,23K |
| 2026-07-28 | €0,67 | +%3,08 | €0,67 | €0,67 | €0,62 | 3,33K |
| 2026-07-27 | €0,65 | +%14,86 | €0,58 | €0,65 | €0,55 | 21,14K |
| 2026-07-24 | €0,57 | -%6,60 | €0,59 | €0,59 | €0,53 | 28,16K |
| 2026-07-23 | €0,61 | -%3,67 | €0,59 | €0,63 | €0,57 | 20,87K |
| 2026-07-22 | €0,63 | -%1,73 | €0,64 | €0,64 | €0,58 | 10,60K |
| 2026-07-21 | €0,64 | -%3,00 | €0,63 | €0,69 | €0,61 | 14,10K |
| 2026-07-20 | €0,66 | -%0,02 | €0,66 | €0,67 | €0,63 | 3,95K |
| 2026-07-17 | €0,66 | -%12,00 | €0,72 | €0,73 | €0,65 | 26,34K |
| 2026-07-16 | €0,75 | +%2,71 | €0,77 | €0,79 | €0,72 | 23,82K |
| 2026-07-15 | €0,73 | -%7,57 | €0,79 | €0,79 | €0,72 | 29,65K |
| 2026-07-14 | €0,79 | +%8,97 | €0,72 | €0,80 | €0,72 | 21,27K |
| 2026-07-13 | €0,73 | -%3,97 | €0,75 | €0,76 | €0,73 | 9,75K |
| 2026-07-10 | €0,75 | +%1,22 | €0,74 | €0,79 | €0,74 | 11,37K |
| 2026-07-09 | €0,75 | +%11,00 | €0,68 | €0,75 | €0,62 | 17,12K |
| 2026-07-08 | €0,67 | -%6,15 | €0,72 | €0,72 | €0,65 | 21,22K |
| 2026-07-07 | €0,72 | +%2,26 | €0,70 | €0,76 | €0,70 | 13,47K |
| 2026-07-06 | €0,70 | -%0,26 | €0,73 | €0,80 | €0,70 | 77,61K |
| 2026-07-03 | €0,70 | -%6,39 | €0,73 | €0,75 | €0,70 | 16,50K |
| 2026-07-02 | €0,75 | -%6,15 | €0,75 | €0,80 | €0,72 | 10,30K |
| 2026-07-01 | €0,80 | -%4,87 | €0,84 | €0,84 | €0,73 | 25,14K |
| 2026-06-30 | €0,84 | -%0,13 | €0,84 | €0,84 | €0,77 | 13,50K |
| 2026-06-29 | €0,84 | -%5,51 | €0,90 | €0,90 | €0,81 | 20,23K |
| 2026-06-26 | €0,89 | -%3,26 | €0,88 | €0,90 | €0,80 | 62,82K |
| 2026-06-25 | €0,92 | +%1,10 | €0,85 | €0,93 | €0,85 | 16,00K |
| 2026-06-24 | €0,91 | -%9,00 | €1,00 | €1,00 | €0,90 | 60,04K |
| 2026-06-23 | €1,00 | +%7,87 | €0,93 | €1,14 | €0,93 | 81,49K |
| 2026-06-22 | €0,93 | -%14,17 | €1,01 | €1,04 | €0,92 | 36,35K |
| 2026-06-19 | €1,08 | +%1,89 | €1,08 | €1,09 | €0,99 | 36,27K |
| 2026-06-18 | €1,06 | %0,00 | €1,16 | €1,16 | €1,05 | 58,29K |
| 2026-06-17 | €1,06 | -%1,85 | €1,01 | €1,22 | €0,96 | 44,03K |
| 2026-06-16 | €1,08 | -%6,90 | €1,16 | €1,16 | €0,94 | 57,12K |
| 2026-06-15 | €1,16 | +%0,87 | €1,11 | €1,30 | €1,11 | 46,93K |
| 2026-06-12 | €1,15 | -%11,54 | €1,41 | €1,50 | €1,15 | 107,31K |
| 2026-06-11 | €1,30 | +%14,92 | €1,50 | €1,65 | €1,30 | 155,96K |
| 2026-06-10 | €1,13 | +%24,31 | €1,00 | €1,33 | €0,98 | 442,59K |
| 2026-06-09 | €0,91 | +%75,00 | €0,52 | €0,91 | €0,52 | 206,64K |
| 2026-06-08 | €0,52 | +%4,00 | €0,53 | €0,53 | €0,48 | 2,03K |
| 2026-06-05 | €0,50 | %0,00 | €0,51 | €0,51 | €0,45 | 8,57K |
| 2026-06-04 | €0,50 | -%1,96 | €0,52 | €0,52 | €0,48 | 18,60K |
| 2026-06-03 | €0,51 | -%3,77 | €0,53 | €0,57 | €0,50 | 13,58K |
| 2026-06-02 | €0,53 | -%8,62 | €0,56 | €0,57 | €0,52 | 7,06K |
| 2026-06-01 | €0,58 | -%3,33 | €0,63 | €0,63 | €0,52 | 8,08K |
| 2026-05-29 | €0,60 | %0,00 | €0,55 | €0,60 | €0,50 | 23,02K |
| 2026-05-28 | €0,60 | -%14,16 | €0,65 | €0,66 | €0,55 | 17,69K |