Amper, S.A. AMP
BME · İspanya · Endüstriyel Hizmetler
€4,57-0,08 (-%1,83)
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 | €4,65 | -%0,64 | €4,70 | €4,70 | €4,57 | 383,57K |
| 2026-09-29 | €4,68 | -%2,09 | €4,78 | €4,78 | €4,66 | 124,12K |
| 2026-09-28 | €4,78 | -%0,31 | €4,80 | €4,82 | €4,73 | 150,90K |
| 2026-09-25 | €4,80 | +%3,90 | €4,64 | €4,82 | €4,62 | 410,68K |
| 2026-09-24 | €4,61 | -%0,54 | €4,69 | €4,70 | €4,56 | 117,77K |
| 2026-09-23 | €4,64 | +%0,22 | €4,72 | €4,74 | €4,63 | 255,18K |
| 2026-09-22 | €4,63 | +%2,77 | €4,51 | €4,74 | €4,51 | 223,15K |
| 2026-09-21 | €4,51 | +%1,81 | €4,45 | €4,53 | €4,41 | 186,87K |
| 2026-09-18 | €4,43 | %0,00 | €4,43 | €4,46 | €4,39 | 104,59K |
| 2026-09-17 | €4,43 | +%1,26 | €4,39 | €4,49 | €4,39 | 178,70K |
| 2026-09-16 | €4,37 | -%0,68 | €4,43 | €4,45 | €4,36 | 115,19K |
| 2026-09-15 | €4,40 | +%2,80 | €4,26 | €4,44 | €4,18 | 736,85K |
| 2026-09-14 | €4,28 | -%3,60 | €4,39 | €4,39 | €4,26 | 309,92K |
| 2026-09-11 | €4,44 | %0,00 | €4,41 | €4,46 | €4,41 | 118,80K |
| 2026-09-10 | €4,44 | +%0,57 | €4,41 | €4,47 | €4,40 | 107,25K |
| 2026-09-09 | €4,41 | -%1,45 | €4,49 | €4,49 | €4,39 | 124,62K |
| 2026-09-08 | €4,48 | +%0,56 | €4,45 | €4,50 | €4,41 | 78,15K |
| 2026-09-07 | €4,45 | -%1,00 | €4,50 | €4,53 | €4,44 | 112,35K |
| 2026-09-04 | €4,50 | -%3,23 | €4,62 | €4,63 | €4,50 | 259,50K |
| 2026-09-03 | €4,65 | +%7,14 | €4,39 | €4,67 | €4,36 | 531,84K |
| 2026-09-02 | €4,34 | -%4,72 | €4,55 | €4,57 | €4,33 | 516,74K |
| 2026-09-01 | €4,55 | -%0,44 | €4,57 | €4,60 | €4,50 | 187,71K |
| 2026-08-31 | €4,57 | -%2,58 | €4,70 | €4,70 | €4,53 | 170,50K |
| 2026-08-28 | €4,70 | -%0,42 | €4,70 | €4,71 | €4,68 | 50,28K |
| 2026-08-27 | €4,72 | -%0,13 | €4,70 | €4,73 | €4,69 | 70,18K |
| 2026-08-26 | €4,72 | +%1,07 | €4,68 | €4,74 | €4,68 | 98,85K |
| 2026-08-25 | €4,67 | -%0,89 | €4,71 | €4,75 | €4,65 | 236,38K |
| 2026-08-24 | €4,71 | +%0,77 | €4,68 | €4,73 | €4,68 | 93,37K |
| 2026-08-21 | €4,68 | +%1,04 | €4,70 | €4,73 | €4,63 | 128,20K |
| 2026-08-20 | €4,63 | +%1,58 | €4,53 | €4,73 | €4,52 | 294,32K |
| 2026-08-19 | €4,56 | -%1,34 | €4,63 | €4,63 | €4,44 | 278,92K |
| 2026-08-18 | €4,62 | -%2,33 | €4,72 | €4,73 | €4,62 | 238,63K |
| 2026-08-17 | €4,73 | %0,00 | €4,74 | €4,78 | €4,73 | 158,07K |
| 2026-08-14 | €4,73 | -%2,07 | €4,84 | €4,88 | €4,73 | 278,96K |
| 2026-08-13 | €4,83 | -%0,78 | €4,91 | €4,91 | €4,82 | 171,37K |
| 2026-08-12 | €4,87 | +%0,12 | €4,86 | €4,94 | €4,86 | 103,91K |
| 2026-08-11 | €4,86 | -%0,08 | €4,84 | €4,94 | €4,84 | 220,63K |
| 2026-08-10 | €4,87 | -%0,21 | €4,87 | €4,92 | €4,85 | 108,21K |
| 2026-08-07 | €4,88 | +%0,08 | €4,85 | €4,95 | €4,84 | 179,64K |
| 2026-08-06 | €4,87 | +%0,50 | €4,90 | €4,90 | €4,81 | 129,33K |
| 2026-08-05 | €4,85 | +%0,37 | €4,83 | €4,92 | €4,81 | 141,20K |
| 2026-08-04 | €4,83 | +%1,05 | €4,80 | €4,93 | €4,80 | 217,71K |
| 2026-08-03 | €4,78 | +%0,89 | €4,77 | €4,80 | €4,68 | 229,67K |
| 2026-07-31 | €4,74 | -%4,32 | €5,01 | €5,05 | €4,72 | 664,34K |
| 2026-07-30 | €4,95 | +%6,63 | €4,73 | €4,96 | €4,70 | 591,34K |
| 2026-07-29 | €4,64 | +%1,18 | €4,60 | €4,85 | €4,58 | 611,93K |
| 2026-07-28 | €4,59 | -%1,71 | €4,72 | €4,72 | €4,50 | 516,25K |
| 2026-07-27 | €4,67 | +%1,08 | €4,80 | €4,88 | €4,62 | 595,82K |
| 2026-07-24 | €4,62 | -%4,01 | €4,79 | €4,82 | €4,61 | 460,98K |
| 2026-07-23 | €4,81 | -%3,74 | €5,00 | €5,03 | €4,80 | 369,72K |
| 2026-07-22 | €5,00 | %0,00 | €5,01 | €5,04 | €4,93 | 324,32K |
| 2026-07-21 | €5,00 | -%3,49 | €5,20 | €5,20 | €4,92 | 473,65K |
| 2026-07-20 | €5,18 | +%0,12 | €5,45 | €5,50 | €5,18 | 145,53K |
| 2026-07-17 | €5,18 | -%2,13 | €5,25 | €5,25 | €5,14 | 444,31K |
| 2026-07-16 | €5,29 | %0,00 | €5,28 | €5,32 | €5,24 | 242,87K |
| 2026-07-15 | €5,29 | -%0,94 | €5,34 | €5,43 | €5,28 | 229,52K |
| 2026-07-14 | €5,34 | -%2,06 | €5,40 | €5,45 | €5,32 | 258,51K |
| 2026-07-13 | €5,45 | +%3,56 | €5,25 | €5,45 | €5,22 | 423,91K |
| 2026-07-10 | €5,26 | %0,00 | €5,32 | €5,32 | €5,24 | 135,68K |
| 2026-07-09 | €5,26 | +%1,45 | €5,24 | €5,30 | €5,22 | 239,07K |
| 2026-07-08 | €5,19 | -%2,35 | €5,36 | €5,36 | €5,18 | 287,00K |
| 2026-07-07 | €5,31 | -%0,23 | €5,34 | €5,40 | €5,30 | 321,57K |
| 2026-07-06 | €5,32 | +%3,15 | €5,19 | €5,34 | €5,15 | 530,11K |
| 2026-07-03 | €5,16 | -%1,67 | €5,25 | €5,29 | €5,14 | 187,80K |
| 2026-07-02 | €5,25 | +%1,94 | €5,18 | €5,26 | €5,09 | 429,72K |
| 2026-07-01 | €5,15 | -%0,72 | €5,18 | €5,18 | €5,09 | 293,53K |
| 2026-06-30 | €5,19 | -%1,19 | €5,30 | €5,35 | €5,18 | 342,79K |
| 2026-06-29 | €5,25 | +%2,94 | €5,11 | €5,29 | €5,09 | 515,63K |
| 2026-06-26 | €5,10 | +%1,24 | €5,01 | €5,11 | €5,00 | 245,53K |
| 2026-06-25 | €5,04 | -%1,23 | €5,11 | €5,14 | €4,98 | 295,42K |
| 2026-06-24 | €5,10 | -%0,73 | €5,10 | €5,18 | €5,06 | 203,96K |
| 2026-06-23 | €5,14 | +%0,49 | €5,11 | €5,15 | €5,01 | 369,87K |
| 2026-06-22 | €5,11 | +%0,25 | €5,10 | €5,20 | €5,09 | 293,07K |
| 2026-06-19 | €5,10 | -%0,73 | €5,15 | €5,16 | €5,06 | 300,96K |
| 2026-06-18 | €5,14 | -%4,42 | €5,38 | €5,40 | €5,11 | 562,45K |
| 2026-06-17 | €5,38 | +%1,42 | €5,35 | €5,39 | €5,28 | 387,43K |
| 2026-06-16 | €5,30 | +%1,44 | €5,25 | €5,41 | €5,22 | 691,48K |
| 2026-06-15 | €5,22 | -%0,24 | €5,32 | €5,40 | €5,22 | 655,12K |
| 2026-06-12 | €5,24 | +%1,95 | €5,18 | €5,25 | €5,06 | 523,57K |
| 2026-06-11 | €5,14 | +%3,89 | €4,93 | €5,18 | €4,88 | 521,60K |
| 2026-06-10 | €4,95 | -%1,10 | €5,04 | €5,10 | €4,86 | 705,51K |
| 2026-06-09 | €5,00 | -%2,91 | €5,13 | €5,20 | €4,97 | 752,63K |
| 2026-06-08 | €5,15 | -%0,48 | €5,13 | €5,24 | €5,03 | 521,89K |
| 2026-06-05 | €5,18 | -%3,04 | €5,35 | €5,41 | €5,18 | 649,59K |
| 2026-06-04 | €5,34 | +%1,18 | €5,25 | €5,34 | €5,20 | 735,81K |
| 2026-06-03 | €5,28 | -%2,31 | €5,41 | €5,41 | €5,25 | 845,04K |
| 2026-06-02 | €5,40 | +%1,41 | €5,40 | €5,47 | €5,30 | 1,70M |
| 2026-06-01 | €5,32 | +%3,65 | €5,19 | €5,43 | €5,16 | 1,90M |
| 2026-05-29 | €5,14 | +%2,24 | €5,05 | €5,21 | €5,03 | 558,88K |
| 2026-05-28 | €5,03 | +%1,01 | €5,00 | €5,06 | €4,95 | 371,82K |