Ascopiave S.p.A. ASC
MIL · İtalya · Kamu Hizmetleri
€2,63-0,04 (-%1,32)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,64 | -%0,75 | €2,69 | €2,69 | €2,61 | 231,02K |
| 2026-09-30 | €2,66 | +%1,14 | €2,65 | €2,68 | €2,63 | 323,67K |
| 2026-09-29 | €2,63 | -%0,19 | €2,67 | €2,67 | €2,60 | 214,31K |
| 2026-09-28 | €2,63 | +%0,57 | €2,62 | €2,67 | €2,62 | 95,23K |
| 2026-09-25 | €2,62 | -%0,19 | €2,63 | €2,66 | €2,59 | 163,32K |
| 2026-09-24 | €2,63 | -%0,94 | €2,67 | €2,67 | €2,62 | 113,75K |
| 2026-09-23 | €2,65 | -%1,85 | €2,65 | €2,69 | €2,64 | 301,78K |
| 2026-09-22 | €2,70 | +%1,12 | €2,69 | €2,70 | €2,65 | 168,54K |
| 2026-09-21 | €2,67 | -%2,02 | €2,74 | €2,74 | €2,67 | 190,29K |
| 2026-09-18 | €2,72 | -%0,73 | €2,74 | €2,74 | €2,68 | 93,64K |
| 2026-09-17 | €2,74 | +%3,20 | €2,66 | €2,74 | €2,66 | 69,93K |
| 2026-09-16 | €2,66 | -%0,19 | €2,69 | €2,69 | €2,66 | 111,39K |
| 2026-09-15 | €2,66 | -%0,74 | €2,69 | €2,71 | €2,66 | 151,37K |
| 2026-09-14 | €2,68 | -%2,19 | €2,70 | €2,73 | €2,68 | 166,17K |
| 2026-09-11 | €2,74 | +%1,67 | €2,71 | €2,74 | €2,70 | 43,96K |
| 2026-09-10 | €2,70 | -%1,10 | €2,72 | €2,75 | €2,70 | 89,01K |
| 2026-09-09 | €2,73 | -%1,27 | €2,74 | €2,77 | €2,73 | 57,60K |
| 2026-09-08 | €2,77 | +%0,36 | €2,75 | €2,78 | €2,75 | 40,92K |
| 2026-09-07 | €2,76 | -%1,61 | €2,80 | €2,80 | €2,76 | 50,14K |
| 2026-09-04 | €2,80 | +%2,94 | €2,74 | €2,80 | €2,74 | 74,47K |
| 2026-09-03 | €2,72 | -%1,09 | €2,77 | €2,77 | €2,71 | 80,84K |
| 2026-09-02 | €2,75 | -%3,34 | €2,79 | €2,86 | €2,75 | 140,49K |
| 2026-09-01 | €2,85 | %0,00 | €2,85 | €2,85 | €2,80 | 99,05K |
| 2026-08-31 | €2,85 | +%1,97 | €2,83 | €2,85 | €2,78 | 126,27K |
| 2026-08-28 | €2,79 | +%0,36 | €2,77 | €2,81 | €2,77 | 58,86K |
| 2026-08-27 | €2,78 | -%0,54 | €2,80 | €2,81 | €2,77 | 84,09K |
| 2026-08-26 | €2,80 | -%0,18 | €2,80 | €2,82 | €2,78 | 100,46K |
| 2026-08-25 | €2,80 | +%1,08 | €2,80 | €2,80 | €2,76 | 62,74K |
| 2026-08-24 | €2,77 | +%0,36 | €2,74 | €2,78 | €2,73 | 40,79K |
| 2026-08-21 | €2,76 | +%0,73 | €2,79 | €2,79 | €2,72 | 229,46K |
| 2026-08-20 | €2,74 | -%0,36 | €2,72 | €2,78 | €2,72 | 389,04K |
| 2026-08-19 | €2,75 | -%0,54 | €2,78 | €2,78 | €2,73 | 196,81K |
| 2026-08-18 | €2,77 | +%0,18 | €2,79 | €2,79 | €2,73 | 57,17K |
| 2026-08-17 | €2,76 | -%1,60 | €2,80 | €2,80 | €2,76 | 76,00K |
| 2026-08-14 | €2,81 | +%0,90 | €2,81 | €2,81 | €2,77 | 49,69K |
| 2026-08-13 | €2,78 | -%0,89 | €2,81 | €2,81 | €2,77 | 118,32K |
| 2026-08-12 | €2,81 | +%0,36 | €2,87 | €2,87 | €2,80 | 50,20K |
| 2026-08-11 | €2,80 | +%0,54 | €2,82 | €2,82 | €2,79 | 185,60K |
| 2026-08-10 | €2,78 | -%1,77 | €2,80 | €2,83 | €2,78 | 169,49K |
| 2026-08-07 | €2,83 | -%0,35 | €2,80 | €2,85 | €2,80 | 127,13K |
| 2026-08-06 | €2,84 | -%0,87 | €2,88 | €2,88 | €2,83 | 243,00K |
| 2026-08-05 | €2,87 | +%1,60 | €2,85 | €2,90 | €2,80 | 364,97K |
| 2026-08-04 | €2,82 | +%2,17 | €2,78 | €2,85 | €2,74 | 458,54K |
| 2026-08-03 | €2,76 | +%2,60 | €2,70 | €2,77 | €2,69 | 271,40K |
| 2026-07-31 | €2,69 | -%1,10 | €2,76 | €2,78 | €2,69 | 318,17K |
| 2026-07-30 | €2,72 | -%5,56 | €2,90 | €2,92 | €2,72 | 483,81K |
| 2026-07-29 | €2,88 | -%0,52 | €2,89 | €2,93 | €2,87 | 113,60K |
| 2026-07-28 | €2,89 | -%1,53 | €2,96 | €2,96 | €2,89 | 109,02K |
| 2026-07-27 | €2,94 | -%0,34 | €2,94 | €2,97 | €2,93 | 71,74K |
| 2026-07-24 | €2,95 | -%1,83 | €3,04 | €3,04 | €2,95 | 85,31K |
| 2026-07-23 | €3,01 | +%0,17 | €3,00 | €3,01 | €2,98 | 85,10K |
| 2026-07-22 | €3,00 | +%0,33 | €2,98 | €3,05 | €2,98 | 45,12K |
| 2026-07-21 | €2,99 | -%1,97 | €3,05 | €3,06 | €2,99 | 42,89K |
| 2026-07-20 | €3,05 | -%0,16 | €3,10 | €3,10 | €3,03 | 52,45K |
| 2026-07-17 | €3,06 | -%0,16 | €3,01 | €3,10 | €3,01 | 48,75K |
| 2026-07-16 | €3,06 | -%0,49 | €3,08 | €3,08 | €3,04 | 82,65K |
| 2026-07-15 | €3,08 | -%0,49 | €3,03 | €3,08 | €3,03 | 54,62K |
| 2026-07-14 | €3,09 | +%0,16 | €3,05 | €3,09 | €3,04 | 60,69K |
| 2026-07-13 | €3,09 | +%1,31 | €3,05 | €3,09 | €3,02 | 93,82K |
| 2026-07-10 | €3,05 | -%0,16 | €3,03 | €3,05 | €3,01 | 102,86K |
| 2026-07-09 | €3,05 | -%0,81 | €3,09 | €3,09 | €3,04 | 53,19K |
| 2026-07-08 | €3,08 | +%0,82 | €3,02 | €3,08 | €3,02 | 69,73K |
| 2026-07-07 | €3,05 | +%1,33 | €3,04 | €3,10 | €3,01 | 222,13K |
| 2026-07-06 | €3,01 | %0,00 | €2,98 | €3,03 | €2,98 | 88,37K |
| 2026-07-03 | €3,01 | +%0,84 | €3,00 | €3,02 | €2,97 | 85,51K |
| 2026-07-02 | €2,98 | +%1,70 | €2,96 | €2,98 | €2,93 | 104,64K |
| 2026-07-01 | €2,93 | -%0,17 | €2,94 | €2,94 | €2,87 | 191,08K |
| 2026-06-30 | €2,94 | -%0,34 | €2,98 | €2,98 | €2,94 | 60,41K |
| 2026-06-29 | €2,95 | -%1,34 | €3,03 | €3,03 | €2,95 | 70,61K |
| 2026-06-26 | €2,99 | -%0,99 | €2,98 | €3,02 | €2,98 | 43,51K |
| 2026-06-25 | €3,02 | +%1,17 | €2,99 | €3,04 | €2,97 | 97,39K |
| 2026-06-24 | €2,98 | -%0,83 | €3,05 | €3,05 | €2,94 | 166,49K |
| 2026-06-23 | €3,01 | +%0,67 | €3,01 | €3,05 | €2,95 | 333,05K |
| 2026-06-22 | €2,99 | +%0,34 | €2,98 | €2,99 | €2,92 | 397,83K |
| 2026-06-19 | €2,98 | +%1,71 | €2,90 | €2,98 | €2,90 | 98,00K |
| 2026-06-18 | €2,93 | -%1,68 | €2,98 | €2,99 | €2,93 | 147,93K |
| 2026-06-17 | €2,98 | -%1,97 | €3,01 | €3,04 | €2,96 | 122,58K |
| 2026-06-16 | €3,04 | +%1,50 | €3,00 | €3,04 | €2,98 | 256,25K |
| 2026-06-15 | €2,99 | -%1,48 | €3,00 | €3,06 | €2,99 | 158,57K |
| 2026-06-12 | €3,04 | +%0,83 | €3,05 | €3,06 | €3,00 | 154,75K |
| 2026-06-11 | €3,02 | +%0,50 | €3,04 | €3,04 | €2,98 | 153,88K |
| 2026-06-10 | €3,00 | -%0,99 | €3,04 | €3,05 | €2,97 | 162,74K |
| 2026-06-09 | €3,03 | +%3,77 | €2,94 | €3,03 | €2,92 | 216,47K |
| 2026-06-08 | €2,92 | -%8,46 | €3,07 | €3,07 | €2,92 | 554,78K |
| 2026-06-05 | €3,19 | +%0,79 | €3,20 | €3,23 | €3,18 | 557,71K |
| 2026-06-04 | €3,16 | -%1,09 | €3,21 | €3,21 | €3,13 | 171,82K |
| 2026-06-03 | €3,20 | +%0,47 | €3,18 | €3,20 | €3,15 | 140,44K |
| 2026-06-02 | €3,18 | -%1,85 | €3,23 | €3,27 | €3,17 | 261,94K |
| 2026-06-01 | €3,24 | +%1,09 | €3,26 | €3,27 | €3,22 | 92,38K |
| 2026-05-29 | €3,21 | -%0,62 | €3,21 | €3,29 | €3,21 | 199,27K |