Biesse S.p.A. BSS
MIL · İtalya · Üretici İmalatı
€4,93-0,04 (-%0,71)
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 | €4,93 | -%0,71 | €5,10 | €5,10 | €4,88 | 66,46K |
| 2026-09-30 | €4,96 | -%1,59 | €5,05 | €5,09 | €4,96 | 84,40K |
| 2026-09-29 | €5,04 | %0,00 | €5,04 | €5,25 | €5,04 | 117,76K |
| 2026-09-28 | €5,04 | -%0,20 | €5,12 | €5,17 | €5,04 | 25,83K |
| 2026-09-25 | €5,05 | -%1,17 | €5,10 | €5,20 | €5,05 | 35,13K |
| 2026-09-24 | €5,11 | -%0,78 | €5,17 | €5,33 | €5,09 | 142,67K |
| 2026-09-23 | €5,15 | +%3,41 | €5,05 | €5,16 | €5,00 | 48,26K |
| 2026-09-22 | €4,98 | +%0,81 | €4,94 | €5,07 | €4,94 | 52,85K |
| 2026-09-21 | €4,94 | +%0,71 | €4,92 | €5,04 | €4,91 | 55,04K |
| 2026-09-18 | €4,91 | -%1,80 | €4,99 | €5,06 | €4,91 | 117,83K |
| 2026-09-17 | €4,99 | -%0,50 | €5,05 | €5,07 | €4,99 | 47,46K |
| 2026-09-16 | €5,02 | +%1,01 | €4,98 | €5,09 | €4,98 | 52,67K |
| 2026-09-15 | €4,97 | -%1,00 | €4,98 | €5,11 | €4,96 | 69,95K |
| 2026-09-14 | €5,02 | -%0,20 | €5,04 | €5,04 | €4,92 | 76,62K |
| 2026-09-11 | €5,03 | -%1,57 | €5,11 | €5,13 | €4,96 | 107,53K |
| 2026-09-10 | €5,11 | -%0,58 | €5,15 | €5,22 | €5,11 | 28,84K |
| 2026-09-09 | €5,14 | -%1,34 | €5,22 | €5,25 | €5,14 | 38,76K |
| 2026-09-08 | €5,21 | -%1,14 | €5,34 | €5,34 | €5,20 | 24,20K |
| 2026-09-07 | €5,27 | +%1,35 | €5,21 | €5,28 | €5,21 | 16,74K |
| 2026-09-04 | €5,20 | +%0,39 | €5,20 | €5,31 | €5,20 | 16,49K |
| 2026-09-03 | €5,18 | -%0,19 | €5,16 | €5,25 | €5,16 | 36,03K |
| 2026-09-02 | €5,19 | -%0,95 | €5,28 | €5,28 | €5,16 | 32,16K |
| 2026-09-01 | €5,24 | -%0,38 | €5,29 | €5,34 | €5,20 | 105,62K |
| 2026-08-31 | €5,26 | -%1,50 | €5,28 | €5,37 | €5,24 | 60,69K |
| 2026-08-28 | €5,34 | -%1,84 | €5,41 | €5,53 | €5,34 | 60,75K |
| 2026-08-27 | €5,44 | -%1,81 | €5,68 | €5,68 | €5,43 | 65,18K |
| 2026-08-26 | €5,54 | +%1,84 | €5,39 | €5,57 | €5,39 | 65,73K |
| 2026-08-25 | €5,44 | +%1,30 | €5,42 | €5,48 | €5,35 | 43,86K |
| 2026-08-24 | €5,37 | -%0,37 | €5,41 | €5,41 | €5,34 | 35,50K |
| 2026-08-21 | €5,39 | +%2,47 | €5,28 | €5,43 | €5,25 | 98,22K |
| 2026-08-20 | €5,26 | +%1,54 | €5,24 | €5,34 | €5,18 | 72,00K |
| 2026-08-19 | €5,18 | +%1,17 | €5,13 | €5,23 | €5,09 | 30,51K |
| 2026-08-18 | €5,12 | -%3,21 | €5,31 | €5,31 | €5,12 | 30,68K |
| 2026-08-17 | €5,29 | %0,00 | €5,34 | €5,35 | €5,21 | 53,90K |
| 2026-08-14 | €5,29 | +%0,38 | €5,30 | €5,38 | €5,27 | 36,55K |
| 2026-08-13 | €5,27 | +%0,96 | €5,15 | €5,33 | €5,15 | 31,48K |
| 2026-08-12 | €5,22 | +%0,38 | €5,20 | €5,29 | €5,19 | 95,32K |
| 2026-08-11 | €5,20 | +%1,96 | €5,08 | €5,20 | €5,08 | 56,04K |
| 2026-08-10 | €5,10 | -%0,97 | €5,14 | €5,18 | €5,08 | 88,03K |
| 2026-08-07 | €5,15 | -%1,53 | €5,22 | €5,27 | €5,14 | 63,22K |
| 2026-08-06 | €5,23 | -%2,43 | €5,43 | €5,44 | €5,23 | 73,04K |
| 2026-08-05 | €5,36 | -%4,29 | €5,60 | €5,62 | €5,36 | 124,54K |
| 2026-08-04 | €5,60 | -%2,27 | €5,76 | €6,07 | €5,40 | 328,71K |
| 2026-08-03 | €5,73 | +%13,02 | €5,22 | €5,91 | €5,20 | 571,66K |
| 2026-07-31 | €5,07 | +%1,20 | €4,99 | €5,24 | €4,99 | 185,80K |
| 2026-07-30 | €5,01 | +%0,20 | €5,04 | €5,06 | €4,95 | 71,34K |
| 2026-07-29 | €5,00 | -%0,20 | €5,05 | €5,11 | €5,00 | 54,34K |
| 2026-07-28 | €5,01 | -%0,79 | €5,11 | €5,30 | €5,01 | 119,66K |
| 2026-07-27 | €5,05 | -%0,39 | €5,17 | €5,23 | €5,05 | 47,58K |
| 2026-07-24 | €5,07 | %0,00 | €5,14 | €5,14 | €5,05 | 21,73K |
| 2026-07-23 | €5,07 | -%3,06 | €5,24 | €5,27 | €5,07 | 53,85K |
| 2026-07-22 | €5,23 | +%0,58 | €5,27 | €5,27 | €5,19 | 22,44K |
| 2026-07-21 | €5,20 | %0,00 | €5,27 | €5,29 | €5,20 | 20,29K |
| 2026-07-20 | €5,20 | -%0,57 | €5,30 | €5,30 | €5,19 | 21,56K |
| 2026-07-17 | €5,23 | -%1,51 | €5,30 | €5,35 | €5,18 | 82,77K |
| 2026-07-16 | €5,31 | +%2,51 | €5,20 | €5,31 | €5,17 | 42,66K |
| 2026-07-15 | €5,18 | -%0,19 | €5,19 | €5,32 | €5,15 | 39,93K |
| 2026-07-14 | €5,19 | +%0,58 | €5,16 | €5,24 | €5,15 | 32,00K |
| 2026-07-13 | €5,16 | +%0,19 | €5,19 | €5,21 | €5,15 | 42,80K |
| 2026-07-10 | €5,15 | +%0,59 | €5,13 | €5,20 | €5,07 | 63,19K |
| 2026-07-09 | €5,12 | %0,00 | €5,15 | €5,23 | €5,12 | 72,97K |
| 2026-07-08 | €5,12 | -%3,40 | €5,31 | €5,37 | €5,09 | 166,76K |
| 2026-07-07 | €5,30 | -%3,64 | €5,57 | €5,65 | €5,30 | 78,96K |
| 2026-07-06 | €5,50 | %0,00 | €5,55 | €5,69 | €5,50 | 63,04K |
| 2026-07-03 | €5,50 | +%0,92 | €5,52 | €5,67 | €5,50 | 75,66K |
| 2026-07-02 | €5,45 | %0,00 | €5,44 | €5,55 | €5,38 | 82,78K |
| 2026-07-01 | €5,45 | -%0,73 | €5,49 | €5,53 | €5,41 | 136,22K |
| 2026-06-30 | €5,49 | +%0,18 | €5,46 | €5,57 | €5,46 | 105,19K |
| 2026-06-29 | €5,48 | -%3,18 | €5,70 | €5,70 | €5,47 | 68,07K |
| 2026-06-26 | €5,66 | -%1,57 | €5,70 | €5,80 | €5,62 | 39,90K |
| 2026-06-25 | €5,75 | -%1,20 | €5,75 | €5,87 | €5,75 | 40,41K |
| 2026-06-24 | €5,82 | -%0,68 | €5,90 | €5,93 | €5,70 | 55,58K |
| 2026-06-23 | €5,86 | -%2,01 | €5,92 | €6,02 | €5,82 | 55,07K |
| 2026-06-22 | €5,98 | -%0,50 | €6,09 | €6,09 | €5,96 | 27,85K |
| 2026-06-19 | €6,01 | -%0,33 | €6,11 | €6,27 | €6,01 | 187,11K |
| 2026-06-18 | €6,03 | +%0,50 | €6,06 | €6,24 | €6,02 | 97,64K |
| 2026-06-17 | €6,00 | -%5,21 | €6,31 | €6,35 | €5,94 | 116,78K |
| 2026-06-16 | €6,33 | +%11,05 | €5,62 | €6,33 | €5,62 | 326,60K |
| 2026-06-15 | €5,70 | +%3,07 | €5,52 | €5,79 | €5,52 | 97,06K |
| 2026-06-12 | €5,53 | +%2,98 | €5,33 | €5,67 | €5,33 | 96,55K |
| 2026-06-11 | €5,37 | +%0,56 | €5,35 | €5,45 | €5,32 | 49,49K |
| 2026-06-10 | €5,34 | -%1,48 | €5,37 | €5,40 | €5,28 | 44,96K |
| 2026-06-09 | €5,42 | -%0,18 | €5,47 | €5,52 | €5,37 | 41,67K |
| 2026-06-08 | €5,43 | -%0,55 | €5,42 | €5,48 | €5,36 | 36,20K |
| 2026-06-05 | €5,46 | -%1,97 | €5,53 | €5,59 | €5,45 | 31,07K |
| 2026-06-04 | €5,57 | +%1,27 | €5,55 | €5,58 | €5,49 | 12,15K |
| 2026-06-03 | €5,50 | +%0,36 | €5,45 | €5,55 | €5,42 | 39,95K |
| 2026-06-02 | €5,48 | +%0,92 | €5,40 | €5,57 | €5,40 | 46,66K |
| 2026-06-01 | €5,43 | -%2,86 | €5,49 | €5,58 | €5,40 | 57,31K |
| 2026-05-29 | €5,59 | -%1,76 | €5,74 | €5,77 | €5,58 | 74,72K |