BasicNet S.p.A. BAN
MIL · İtalya · Ticari Hizmetler
€5,30-0,10 (-%1,85)
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 | €5,30 | -%1,85 | €5,40 | €5,42 | €5,26 | 8,34K |
| 2026-09-30 | €5,40 | +%2,08 | €5,33 | €5,41 | €5,21 | 26,58K |
| 2026-09-29 | €5,29 | -%1,49 | €5,41 | €5,42 | €5,29 | 8,19K |
| 2026-09-28 | €5,37 | -%2,72 | €5,60 | €5,60 | €5,37 | 21,94K |
| 2026-09-25 | €5,52 | %0,00 | €5,52 | €5,52 | €5,45 | 15,56K |
| 2026-09-24 | €5,52 | -%0,36 | €5,84 | €5,84 | €5,50 | 13,08K |
| 2026-09-23 | €5,54 | +%0,36 | €5,76 | €5,76 | €5,54 | 17,06K |
| 2026-09-22 | €5,52 | +%0,55 | €5,50 | €5,63 | €5,50 | 4,44K |
| 2026-09-21 | €5,49 | -%2,14 | €5,70 | €5,70 | €5,49 | 11,33K |
| 2026-09-18 | €5,61 | +%1,26 | €5,65 | €5,65 | €5,56 | 9,94K |
| 2026-09-17 | €5,54 | +%1,28 | €5,70 | €5,70 | €5,54 | 9,75K |
| 2026-09-16 | €5,47 | -%0,55 | €5,65 | €5,65 | €5,45 | 6,26K |
| 2026-09-15 | €5,50 | -%1,79 | €5,75 | €5,75 | €5,50 | 12,74K |
| 2026-09-14 | €5,60 | +%0,90 | €5,76 | €5,76 | €5,51 | 18,84K |
| 2026-09-11 | €5,55 | -%1,25 | €5,63 | €5,70 | €5,55 | 10,57K |
| 2026-09-10 | €5,62 | %0,00 | €5,62 | €5,68 | €5,55 | 13,69K |
| 2026-09-09 | €5,62 | -%4,91 | €5,87 | €5,87 | €5,62 | 49,95K |
| 2026-09-08 | €5,91 | -%1,50 | €6,00 | €6,06 | €5,80 | 32,78K |
| 2026-09-07 | €6,00 | +%2,56 | €5,93 | €6,00 | €5,84 | 5,78K |
| 2026-09-04 | €5,85 | +%1,56 | €5,80 | €5,86 | €5,75 | 9,92K |
| 2026-09-03 | €5,76 | +%0,17 | €5,93 | €5,93 | €5,69 | 20,07K |
| 2026-09-02 | €5,75 | -%1,88 | €6,00 | €6,00 | €5,73 | 15,47K |
| 2026-09-01 | €5,86 | -%3,14 | €6,07 | €6,07 | €5,84 | 23,17K |
| 2026-08-31 | €6,05 | +%0,83 | €6,00 | €6,05 | €5,93 | 5,52K |
| 2026-08-28 | €6,00 | +%0,84 | €6,14 | €6,14 | €5,92 | 5,06K |
| 2026-08-27 | €5,95 | -%0,67 | €6,08 | €6,08 | €5,93 | 7,51K |
| 2026-08-26 | €5,99 | +%1,01 | €6,06 | €6,06 | €5,91 | 9,35K |
| 2026-08-25 | €5,93 | -%1,17 | €6,21 | €6,21 | €5,93 | 13,93K |
| 2026-08-24 | €6,00 | +%0,84 | €5,92 | €6,03 | €5,92 | 14,01K |
| 2026-08-21 | €5,95 | -%1,33 | €6,10 | €6,10 | €5,95 | 8,52K |
| 2026-08-20 | €6,03 | -%2,74 | €6,21 | €6,22 | €6,01 | 15,02K |
| 2026-08-19 | €6,20 | +%0,16 | €6,21 | €6,21 | €6,05 | 11,87K |
| 2026-08-18 | €6,19 | -%0,80 | €6,24 | €6,24 | €6,10 | 13,61K |
| 2026-08-17 | €6,24 | +%1,13 | €6,25 | €6,27 | €6,10 | 14,05K |
| 2026-08-14 | €6,17 | +%0,65 | €6,12 | €6,23 | €6,10 | 9,93K |
| 2026-08-13 | €6,13 | -%0,49 | €6,22 | €6,23 | €6,13 | 9,78K |
| 2026-08-12 | €6,16 | -%0,96 | €6,20 | €6,29 | €6,15 | 10,55K |
| 2026-08-11 | €6,22 | -%2,35 | €6,41 | €6,41 | €6,21 | 24,40K |
| 2026-08-10 | €6,37 | -%2,00 | €6,58 | €6,59 | €6,36 | 13,39K |
| 2026-08-07 | €6,50 | -%1,66 | €6,61 | €6,63 | €6,50 | 4,82K |
| 2026-08-06 | €6,61 | +%0,92 | €6,60 | €6,72 | €6,55 | 53,71K |
| 2026-08-05 | €6,55 | %0,00 | €6,70 | €6,70 | €6,50 | 17,38K |
| 2026-08-04 | €6,55 | +%3,97 | €6,38 | €6,60 | €6,27 | 37,20K |
| 2026-08-03 | €6,30 | +%2,44 | €6,00 | €6,43 | €6,00 | 66,93K |
| 2026-07-31 | €6,15 | -%1,91 | €6,35 | €6,43 | €5,89 | 63,57K |
| 2026-07-30 | €6,27 | +%2,12 | €6,24 | €6,40 | €6,21 | 20,00K |
| 2026-07-29 | €6,14 | +%1,49 | €6,07 | €6,21 | €5,97 | 33,37K |
| 2026-07-28 | €6,05 | -%0,49 | €6,08 | €6,09 | €6,00 | 9,77K |
| 2026-07-27 | €6,08 | %0,00 | €6,04 | €6,14 | €6,00 | 17,72K |
| 2026-07-24 | €6,08 | +%2,36 | €5,99 | €6,08 | €5,96 | 16,51K |
| 2026-07-23 | €5,94 | -%5,11 | €6,20 | €6,20 | €5,94 | 58,79K |
| 2026-07-22 | €6,26 | -%0,16 | €6,40 | €6,40 | €6,20 | 30,26K |
| 2026-07-21 | €6,27 | -%1,57 | €6,28 | €6,37 | €6,20 | 26,56K |
| 2026-07-20 | €6,37 | -%2,00 | €6,66 | €6,66 | €6,32 | 23,66K |
| 2026-07-17 | €6,50 | -%2,26 | €6,62 | €6,64 | €6,50 | 25,60K |
| 2026-07-16 | €6,65 | -%2,06 | €6,82 | €6,82 | €6,63 | 19,29K |
| 2026-07-15 | €6,79 | -%0,88 | €6,77 | €6,86 | €6,75 | 13,61K |
| 2026-07-14 | €6,85 | %0,00 | €6,85 | €6,90 | €6,76 | 12,41K |
| 2026-07-13 | €6,85 | -%0,58 | €6,90 | €7,01 | €6,85 | 14,01K |
| 2026-07-10 | €6,89 | +%1,03 | €6,85 | €6,92 | €6,78 | 4,09K |
| 2026-07-09 | €6,82 | +%0,15 | €6,82 | €6,90 | €6,80 | 8,80K |
| 2026-07-08 | €6,81 | -%0,73 | €6,85 | €6,88 | €6,73 | 9,20K |
| 2026-07-07 | €6,86 | %0,00 | €6,87 | €6,89 | €6,82 | 5,93K |
| 2026-07-06 | €6,86 | -%2,00 | €6,92 | €6,93 | €6,85 | 5,74K |
| 2026-07-03 | €7,00 | +%0,57 | €6,99 | €7,04 | €6,93 | 5,26K |
| 2026-07-02 | €6,96 | +%0,72 | €6,99 | €6,99 | €6,85 | 20,50K |
| 2026-07-01 | €6,91 | -%1,71 | €7,03 | €7,03 | €6,89 | 9,60K |
| 2026-06-30 | €7,03 | +%0,57 | €7,00 | €7,05 | €6,92 | 25,38K |
| 2026-06-29 | €6,99 | -%2,24 | €7,02 | €7,17 | €6,99 | 59,77K |
| 2026-06-26 | €7,15 | +%0,28 | €7,08 | €7,18 | €7,07 | 21,01K |
| 2026-06-25 | €7,13 | -%1,25 | €7,25 | €7,28 | €7,12 | 25,39K |
| 2026-06-24 | €7,22 | +%0,28 | €7,21 | €7,26 | €7,16 | 31,68K |
| 2026-06-23 | €7,20 | +%0,84 | €7,10 | €7,23 | €7,07 | 30,22K |
| 2026-06-22 | €7,14 | -%1,52 | €7,24 | €7,28 | €7,03 | 46,01K |
| 2026-06-19 | €7,25 | -%3,07 | €7,49 | €7,49 | €7,20 | 64,18K |
| 2026-06-18 | €7,48 | +%1,49 | €7,37 | €7,48 | €7,24 | 135,53K |
| 2026-06-17 | €7,37 | -%0,27 | €7,38 | €7,41 | €7,29 | 60,33K |
| 2026-06-16 | €7,39 | +%1,23 | €7,30 | €7,40 | €7,27 | 85,93K |
| 2026-06-15 | €7,30 | -%0,54 | €7,36 | €7,42 | €7,25 | 48,23K |
| 2026-06-12 | €7,34 | +%0,14 | €7,40 | €7,46 | €7,30 | 99,59K |
| 2026-06-11 | €7,33 | +%0,41 | €7,29 | €7,35 | €7,20 | 91,10K |
| 2026-06-10 | €7,30 | +%3,40 | €7,15 | €7,35 | €7,03 | 107,46K |
| 2026-06-09 | €7,06 | -%0,98 | €7,07 | €7,30 | €7,02 | 160,84K |
| 2026-06-08 | €7,13 | +%2,44 | €6,72 | €7,13 | €6,72 | 84,39K |
| 2026-06-05 | €6,96 | -%1,28 | €7,15 | €7,15 | €6,96 | 26,12K |
| 2026-06-04 | €7,05 | -%0,42 | €7,17 | €7,21 | €7,05 | 19,15K |
| 2026-06-03 | €7,08 | -%0,42 | €7,11 | €7,15 | €7,04 | 20,37K |
| 2026-06-02 | €7,11 | -%0,14 | €7,00 | €7,28 | €7,00 | 38,62K |
| 2026-06-01 | €7,12 | -%1,11 | €7,19 | €7,35 | €7,12 | 48,98K |
| 2026-05-29 | €7,20 | +%1,98 | €7,10 | €7,48 | €7,10 | 77,28K |