Beneteau SA BEN
EURONEXT · Fransa · Dayanıklı Tüketim Malları
€4,93-0,12 (-%2,38)
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 | €5,05 | +%0,40 | €5,04 | €5,15 | €5,04 | 110,11K |
| 2026-09-29 | €5,03 | +%1,41 | €5,03 | €5,11 | €4,98 | 146,90K |
| 2026-09-28 | €4,96 | -%3,69 | €5,22 | €5,29 | €4,94 | 245,45K |
| 2026-09-25 | €5,15 | -%7,71 | €5,44 | €5,48 | €5,10 | 326,47K |
| 2026-09-24 | €5,58 | +%8,14 | €5,24 | €5,65 | €5,19 | 365,27K |
| 2026-09-23 | €5,16 | -%1,90 | €5,25 | €5,30 | €4,84 | 244,42K |
| 2026-09-22 | €5,26 | +%1,54 | €5,24 | €5,35 | €5,21 | 73,20K |
| 2026-09-21 | €5,18 | -%1,15 | €5,32 | €5,32 | €5,18 | 83,16K |
| 2026-09-18 | €5,24 | -%1,32 | €5,31 | €5,36 | €5,24 | 88,75K |
| 2026-09-17 | €5,31 | +%0,95 | €5,30 | €5,37 | €5,23 | 44,47K |
| 2026-09-16 | €5,26 | -%0,38 | €5,32 | €5,35 | €5,26 | 50,98K |
| 2026-09-15 | €5,28 | -%1,86 | €5,38 | €5,38 | €5,28 | 37,53K |
| 2026-09-14 | €5,38 | -%0,92 | €5,42 | €5,44 | €5,34 | 59,10K |
| 2026-09-11 | €5,43 | +%1,50 | €5,39 | €5,44 | €5,36 | 37,57K |
| 2026-09-10 | €5,35 | -%2,55 | €5,52 | €5,52 | €5,35 | 67,62K |
| 2026-09-09 | €5,49 | -%1,61 | €5,58 | €5,62 | €5,46 | 85,92K |
| 2026-09-08 | €5,58 | -%1,93 | €5,68 | €5,70 | €5,58 | 46,00K |
| 2026-09-07 | €5,69 | -%1,39 | €5,73 | €5,78 | €5,68 | 45,30K |
| 2026-09-04 | €5,77 | +%0,52 | €5,80 | €5,82 | €5,74 | 32,61K |
| 2026-09-03 | €5,74 | +%0,70 | €5,68 | €5,77 | €5,64 | 64,24K |
| 2026-09-02 | €5,70 | -%0,70 | €5,77 | €5,77 | €5,60 | 59,69K |
| 2026-09-01 | €5,74 | -%1,54 | €5,83 | €5,84 | €5,71 | 80,78K |
| 2026-08-31 | €5,83 | +%0,34 | €5,83 | €5,90 | €5,81 | 90,57K |
| 2026-08-28 | €5,81 | %0,00 | €5,87 | €5,91 | €5,78 | 28,43K |
| 2026-08-27 | €5,81 | -%0,68 | €5,89 | €5,89 | €5,77 | 63,99K |
| 2026-08-26 | €5,85 | -%1,18 | €5,93 | €5,98 | €5,85 | 47,22K |
| 2026-08-25 | €5,92 | -%0,67 | €5,98 | €6,04 | €5,92 | 46,64K |
| 2026-08-24 | €5,96 | -%2,45 | €6,10 | €6,13 | €5,96 | 53,00K |
| 2026-08-21 | €6,11 | +%0,99 | €6,05 | €6,16 | €6,05 | 42,31K |
| 2026-08-20 | €6,05 | -%1,63 | €6,15 | €6,18 | €6,05 | 50,43K |
| 2026-08-19 | €6,15 | +%0,49 | €6,10 | €6,20 | €6,10 | 34,45K |
| 2026-08-18 | €6,12 | -%0,49 | €6,13 | €6,17 | €6,10 | 40,77K |
| 2026-08-17 | €6,15 | -%0,65 | €6,20 | €6,24 | €6,13 | 47,84K |
| 2026-08-14 | €6,19 | -%0,16 | €6,22 | €6,26 | €6,16 | 48,84K |
| 2026-08-13 | €6,20 | +%0,16 | €6,18 | €6,24 | €6,16 | 36,78K |
| 2026-08-12 | €6,19 | -%0,32 | €6,20 | €6,28 | €6,18 | 53,07K |
| 2026-08-11 | €6,21 | +%1,31 | €6,13 | €6,24 | €6,11 | 50,41K |
| 2026-08-10 | €6,13 | -%0,33 | €6,19 | €6,24 | €6,12 | 63,02K |
| 2026-08-07 | €6,15 | +%0,99 | €6,11 | €6,19 | €6,08 | 44,06K |
| 2026-08-06 | €6,09 | -%0,49 | €6,15 | €6,23 | €6,09 | 46,79K |
| 2026-08-05 | €6,12 | -%0,49 | €6,16 | €6,21 | €6,12 | 62,62K |
| 2026-08-04 | €6,15 | +%1,65 | €6,01 | €6,15 | €6,01 | 57,38K |
| 2026-08-03 | €6,05 | +%0,83 | €6,05 | €6,15 | €6,02 | 66,67K |
| 2026-07-31 | €6,00 | -%0,33 | €6,06 | €6,10 | €6,00 | 106,64K |
| 2026-07-30 | €6,02 | +%1,69 | €5,91 | €6,10 | €5,90 | 125,97K |
| 2026-07-29 | €5,92 | -%0,34 | €5,95 | €6,01 | €5,80 | 108,97K |
| 2026-07-28 | €5,94 | -%3,10 | €6,08 | €6,13 | €5,87 | 238,46K |
| 2026-07-27 | €6,13 | +%0,33 | €6,14 | €6,23 | €6,12 | 68,23K |
| 2026-07-24 | €6,11 | +%1,50 | €6,04 | €6,12 | €6,04 | 62,55K |
| 2026-07-23 | €6,02 | -%1,31 | €6,10 | €6,12 | €5,99 | 46,94K |
| 2026-07-22 | €6,10 | %0,00 | €6,08 | €6,18 | €6,00 | 64,94K |
| 2026-07-21 | €6,10 | -%0,97 | €6,11 | €6,12 | €6,05 | 49,18K |
| 2026-07-20 | €6,16 | -%0,48 | €6,16 | €6,23 | €6,11 | 51,85K |
| 2026-07-17 | €6,19 | -%1,28 | €6,19 | €6,21 | €6,12 | 76,28K |
| 2026-07-16 | €6,27 | +%1,13 | €6,22 | €6,28 | €6,16 | 70,69K |
| 2026-07-15 | €6,20 | +%1,97 | €6,09 | €6,23 | €6,04 | 63,19K |
| 2026-07-14 | €6,08 | -%0,82 | €6,10 | €6,16 | €6,04 | 40,46K |
| 2026-07-13 | €6,13 | +%0,99 | €6,05 | €6,18 | €6,03 | 57,74K |
| 2026-07-10 | €6,07 | -%0,49 | €6,15 | €6,23 | €6,07 | 67,87K |
| 2026-07-09 | €6,10 | +%1,84 | €6,05 | €6,12 | €5,99 | 57,51K |
| 2026-07-08 | €5,99 | -%2,44 | €6,13 | €6,14 | €5,95 | 105,65K |
| 2026-07-07 | €6,14 | -%1,44 | €6,24 | €6,30 | €6,14 | 42,72K |
| 2026-07-06 | €6,23 | -%0,16 | €6,25 | €6,34 | €6,23 | 45,24K |
| 2026-07-03 | €6,24 | +%1,46 | €6,18 | €6,28 | €6,18 | 55,31K |
| 2026-07-02 | €6,15 | -%1,44 | €6,23 | €6,25 | €6,13 | 60,12K |
| 2026-07-01 | €6,24 | -%3,41 | €6,46 | €6,46 | €6,09 | 164,63K |
| 2026-06-30 | €6,46 | -%0,92 | €6,60 | €6,60 | €6,46 | 44,65K |
| 2026-06-29 | €6,52 | -%0,91 | €6,60 | €6,65 | €6,52 | 51,73K |
| 2026-06-26 | €6,58 | -%1,35 | €6,68 | €6,72 | €6,51 | 50,66K |
| 2026-06-25 | €6,67 | +%0,76 | €6,64 | €6,75 | €6,64 | 69,98K |
| 2026-06-24 | €6,62 | +%1,07 | €6,55 | €6,64 | €6,51 | 46,00K |
| 2026-06-23 | €6,55 | +%0,61 | €6,50 | €6,62 | €6,48 | 71,96K |
| 2026-06-22 | €6,51 | -%0,61 | €6,55 | €6,55 | €6,45 | 62,03K |
| 2026-06-19 | €6,55 | -%1,21 | €6,67 | €6,67 | €6,51 | 93,21K |
| 2026-06-18 | €6,63 | -%0,60 | €6,66 | €6,68 | €6,55 | 84,83K |
| 2026-06-17 | €6,67 | -%2,49 | €6,67 | €6,71 | €6,56 | 122,39K |
| 2026-06-16 | €6,84 | -%1,01 | €6,89 | €6,94 | €6,80 | 116,46K |
| 2026-06-15 | €6,91 | +%4,54 | €6,85 | €7,15 | €6,85 | 135,64K |
| 2026-06-12 | €6,61 | -%0,60 | €6,75 | €6,86 | €6,60 | 82,40K |
| 2026-06-11 | €6,65 | +%0,45 | €6,57 | €6,71 | €6,56 | 47,30K |
| 2026-06-10 | €6,62 | -%0,45 | €6,65 | €6,68 | €6,52 | 70,32K |
| 2026-06-09 | €6,65 | -%1,19 | €6,74 | €6,74 | €6,62 | 55,01K |
| 2026-06-08 | €6,73 | +%0,30 | €6,65 | €6,80 | €6,60 | 41,21K |
| 2026-06-05 | €6,71 | -%0,15 | €6,73 | €6,82 | €6,68 | 70,10K |
| 2026-06-04 | €6,72 | -%1,32 | €6,81 | €6,87 | €6,72 | 36,99K |
| 2026-06-03 | €6,81 | -%1,45 | €6,84 | €6,87 | €6,76 | 44,25K |
| 2026-06-02 | €6,91 | +%0,73 | €6,91 | €6,98 | €6,84 | 48,07K |
| 2026-06-01 | €6,86 | -%1,58 | €7,00 | €7,00 | €6,86 | 59,10K |
| 2026-05-29 | €6,97 | -%0,43 | €7,05 | €7,10 | €6,97 | 60,01K |
| 2026-05-28 | €7,00 | -%0,85 | €7,03 | €7,04 | €6,94 | 45,80K |