Assystem SA ASY
EURONEXT · Fransa · Endüstriyel Hizmetler
€36,00-0,70 (-%1,91)
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 | €36,00 | -%1,91 | €36,95 | €37,20 | €35,90 | 3,28K |
| 2026-09-30 | €36,70 | -%4,30 | €38,60 | €38,60 | €36,60 | 7,27K |
| 2026-09-29 | €38,35 | -%2,66 | €39,40 | €39,40 | €38,25 | 5,81K |
| 2026-09-28 | €39,40 | -%1,01 | €39,75 | €39,90 | €39,40 | 1,29K |
| 2026-09-25 | €39,80 | +%2,71 | €38,70 | €40,10 | €38,60 | 2,11K |
| 2026-09-24 | €38,75 | -%3,97 | €40,05 | €40,50 | €38,75 | 4,37K |
| 2026-09-23 | €40,35 | -%0,98 | €40,70 | €40,75 | €40,00 | 1,81K |
| 2026-09-22 | €40,75 | +%0,12 | €40,70 | €40,90 | €40,40 | 35,92K |
| 2026-09-21 | €40,70 | +%0,49 | €40,50 | €40,80 | €40,50 | 805 |
| 2026-09-18 | €40,50 | -%1,46 | €40,70 | €41,00 | €40,50 | 2,23K |
| 2026-09-17 | €41,10 | +%2,75 | €40,00 | €41,10 | €40,00 | 4,58K |
| 2026-09-16 | €40,00 | -%1,11 | €40,40 | €40,80 | €40,00 | 2,11K |
| 2026-09-15 | €40,45 | -%0,86 | €40,80 | €40,80 | €40,25 | 1,54K |
| 2026-09-14 | €40,80 | %0,00 | €40,80 | €40,80 | €40,30 | 2,83K |
| 2026-09-11 | €40,80 | +%0,49 | €40,40 | €40,80 | €39,75 | 8,75K |
| 2026-09-10 | €40,60 | +%1,25 | €40,10 | €40,60 | €40,00 | 1,67K |
| 2026-09-09 | €40,10 | -%2,20 | €41,20 | €41,20 | €40,05 | 1,49K |
| 2026-09-08 | €41,00 | -%0,97 | €41,20 | €41,35 | €40,50 | 2,37K |
| 2026-09-07 | €41,40 | -%3,27 | €42,70 | €42,70 | €40,65 | 5,68K |
| 2026-09-04 | €42,80 | -%0,58 | €43,00 | €43,00 | €42,35 | 1,35K |
| 2026-09-03 | €43,05 | -%0,81 | €43,20 | €43,25 | €42,80 | 684 |
| 2026-09-02 | €43,40 | -%0,69 | €43,60 | €43,60 | €43,00 | 1,28K |
| 2026-09-01 | €43,70 | %0,00 | €43,40 | €43,70 | €43,40 | 2,10K |
| 2026-08-31 | €43,70 | -%1,58 | €44,00 | €44,20 | €43,70 | 2,64K |
| 2026-08-28 | €44,40 | -%1,11 | €44,80 | €44,95 | €44,40 | 1,33K |
| 2026-08-27 | €44,90 | +%1,81 | €44,00 | €44,90 | €43,70 | 2,01K |
| 2026-08-26 | €44,10 | -%0,11 | €44,20 | €44,35 | €43,95 | 1,61K |
| 2026-08-25 | €44,15 | -%0,11 | €44,25 | €44,60 | €44,00 | 1,92K |
| 2026-08-24 | €44,20 | -%0,90 | €44,40 | €44,40 | €44,00 | 2,44K |
| 2026-08-21 | €44,60 | +%0,22 | €44,40 | €44,80 | €44,20 | 1,73K |
| 2026-08-20 | €44,50 | -%0,11 | €44,60 | €44,80 | €44,05 | 1,16K |
| 2026-08-19 | €44,55 | -%1,00 | €44,80 | €45,15 | €44,20 | 1,84K |
| 2026-08-18 | €45,00 | +%0,22 | €44,90 | €45,10 | €44,70 | 3,59K |
| 2026-08-17 | €44,90 | %0,00 | €44,60 | €44,95 | €44,60 | 1,47K |
| 2026-08-14 | €44,90 | +%0,67 | €44,60 | €44,95 | €44,40 | 1,34K |
| 2026-08-13 | €44,60 | %0,00 | €44,80 | €44,90 | €44,60 | 1,64K |
| 2026-08-12 | €44,60 | +%1,13 | €44,20 | €44,90 | €44,15 | 1,56K |
| 2026-08-11 | €44,10 | +%0,46 | €43,95 | €44,40 | €43,80 | 1,23K |
| 2026-08-10 | €43,90 | +%1,39 | €43,30 | €44,00 | €43,20 | 1,46K |
| 2026-08-07 | €43,30 | +%0,23 | €43,60 | €43,80 | €43,20 | 844 |
| 2026-08-06 | €43,20 | -%0,69 | €44,00 | €44,20 | €43,20 | 1,18K |
| 2026-08-05 | €43,50 | -%0,11 | €43,40 | €44,25 | €43,40 | 1,52K |
| 2026-08-04 | €43,55 | +%2,96 | €42,50 | €43,85 | €42,50 | 6,24K |
| 2026-08-03 | €42,30 | +%0,71 | €42,00 | €42,50 | €41,70 | 837 |
| 2026-07-31 | €42,00 | +%1,20 | €41,55 | €42,25 | €41,55 | 3,02K |
| 2026-07-30 | €41,50 | -%3,94 | €43,40 | €43,40 | €41,50 | 2,37K |
| 2026-07-29 | €43,20 | +%0,47 | €42,75 | €44,10 | €42,75 | 2,56K |
| 2026-07-28 | €43,00 | +%1,42 | €42,40 | €43,20 | €42,20 | 7,18K |
| 2026-07-27 | €42,40 | +%1,07 | €41,95 | €42,90 | €41,60 | 3,52K |
| 2026-07-24 | €41,95 | +%1,08 | €41,60 | €42,20 | €41,55 | 3,45K |
| 2026-07-23 | €41,50 | -%4,82 | €43,30 | €43,30 | €41,30 | 6,98K |
| 2026-07-22 | €43,60 | +%1,63 | €43,00 | €44,25 | €43,00 | 7,57K |
| 2026-07-21 | €42,90 | -%0,69 | €43,80 | €43,80 | €42,35 | 8,41K |
| 2026-07-20 | €43,20 | +%0,47 | €42,80 | €43,75 | €42,80 | 2,81K |
| 2026-07-17 | €43,00 | -%1,49 | €43,70 | €43,70 | €42,65 | 2,30K |
| 2026-07-16 | €43,65 | -%0,34 | €43,95 | €43,95 | €42,20 | 2,58K |
| 2026-07-15 | €43,80 | +%2,46 | €42,40 | €43,80 | €42,40 | 2,36K |
| 2026-07-14 | €42,75 | +%1,18 | €42,40 | €42,85 | €42,05 | 2,74K |
| 2026-07-13 | €42,25 | -%2,20 | €43,10 | €43,10 | €41,95 | 3,34K |
| 2026-07-10 | €43,20 | -%1,59 | €43,25 | €43,85 | €42,70 | 2,01K |
| 2026-07-09 | €43,90 | +%3,05 | €42,15 | €43,90 | €42,15 | 5,67K |
| 2026-07-08 | €42,60 | +%3,15 | €41,45 | €42,60 | €40,70 | 6,16K |
| 2026-07-07 | €41,30 | -%2,25 | €41,25 | €41,60 | €41,00 | 937 |
| 2026-07-06 | €42,25 | -%0,12 | €42,45 | €43,00 | €42,20 | 2,42K |
| 2026-07-03 | €42,30 | +%3,17 | €41,60 | €42,65 | €41,30 | 2,88K |
| 2026-07-02 | €41,00 | +%0,74 | €40,65 | €41,95 | €40,35 | 1,95K |
| 2026-07-01 | €40,70 | +%1,50 | €40,10 | €40,75 | €40,00 | 2,02K |
| 2026-06-30 | €40,10 | -%2,55 | €41,00 | €41,15 | €39,80 | 5,26K |
| 2026-06-29 | €41,15 | +%1,35 | €41,00 | €41,55 | €40,70 | 1,43K |
| 2026-06-26 | €40,60 | +%1,25 | €40,10 | €41,20 | €40,00 | 2,23K |
| 2026-06-25 | €40,10 | -%1,72 | €40,90 | €41,00 | €40,10 | 3,69K |
| 2026-06-24 | €40,80 | -%1,45 | €41,10 | €41,40 | €40,60 | 1,84K |
| 2026-06-23 | €41,40 | -%0,24 | €41,20 | €41,40 | €40,95 | 947 |
| 2026-06-22 | €41,50 | -%0,84 | €42,20 | €42,20 | €41,00 | 1,39K |
| 2026-06-19 | €41,85 | +%2,57 | €41,30 | €42,15 | €41,20 | 1,68K |
| 2026-06-18 | €40,80 | -%1,92 | €41,80 | €41,80 | €40,80 | 3,50K |
| 2026-06-17 | €41,60 | -%0,60 | €41,90 | €42,15 | €41,45 | 1,31K |
| 2026-06-16 | €41,85 | -%2,33 | €42,60 | €42,95 | €40,85 | 5,60K |
| 2026-06-15 | €42,85 | -%1,27 | €43,65 | €43,85 | €42,65 | 3,36K |
| 2026-06-12 | €43,40 | +%1,88 | €42,60 | €43,40 | €42,60 | 1,75K |
| 2026-06-11 | €42,60 | +%0,24 | €42,50 | €42,80 | €41,80 | 1,58K |
| 2026-06-10 | €42,50 | +%0,95 | €42,00 | €43,00 | €41,80 | 2,43K |
| 2026-06-09 | €42,10 | -%3,00 | €43,20 | €43,20 | €42,00 | 1,74K |
| 2026-06-08 | €43,40 | -%1,70 | €44,15 | €44,15 | €42,80 | 1,70K |
| 2026-06-05 | €44,15 | -%0,45 | €44,35 | €45,05 | €44,00 | 2,76K |
| 2026-06-04 | €44,35 | +%3,62 | €42,80 | €44,35 | €42,80 | 2,21K |
| 2026-06-03 | €42,80 | -%0,47 | €43,00 | €43,80 | €42,80 | 3,74K |
| 2026-06-02 | €43,00 | -%2,27 | €44,40 | €44,70 | €43,00 | 2,50K |
| 2026-06-01 | €44,00 | +%1,15 | €43,50 | €44,70 | €43,50 | 3,98K |
| 2026-05-29 | €43,50 | -%0,57 | €43,75 | €45,30 | €43,45 | 13,90K |