Beewize S.p.A. BWZ
MIL · İtalya · Ticari Hizmetler
€0,3320+0,01 (+%4,40)
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 | €0,33 | +%4,40 | €0,33 | €0,33 | €0,33 | 140 |
| 2026-09-30 | €0,32 | -%1,85 | €0,34 | €0,34 | €0,30 | 6,47K |
| 2026-09-29 | €0,32 | -%4,71 | €0,34 | €0,36 | €0,30 | 54,60K |
| 2026-09-28 | €0,34 | +%1,19 | €0,34 | €0,34 | €0,34 | 801 |
| 2026-09-25 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-24 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-23 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-22 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-21 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-18 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-17 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-16 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-15 | €0,34 | +%5,00 | €0,32 | €0,34 | €0,32 | 41,52K |
| 2026-09-14 | €0,32 | -%8,57 | €0,32 | €0,32 | €0,32 | 20,00K |
| 2026-09-11 | €0,35 | %0,00 | €0,35 | €0,35 | €0,35 | 0 |
| 2026-09-10 | €0,35 | -%2,23 | €0,35 | €0,35 | €0,35 | 1,22K |
| 2026-09-09 | €0,36 | %0,00 | €0,36 | €0,36 | €0,36 | 355 |
| 2026-09-08 | €0,36 | %0,00 | €0,36 | €0,36 | €0,36 | 0 |
| 2026-09-07 | €0,36 | %0,00 | €0,36 | €0,36 | €0,36 | 0 |
| 2026-09-04 | €0,36 | +%2,29 | €0,36 | €0,36 | €0,36 | 110 |
| 2026-09-03 | €0,35 | -%2,23 | €0,35 | €0,35 | €0,35 | 201 |
| 2026-09-02 | €0,36 | %0,00 | €0,36 | €0,36 | €0,36 | 0 |
| 2026-09-01 | €0,36 | %0,00 | €0,36 | €0,36 | €0,36 | 0 |
| 2026-08-31 | €0,36 | +%2,29 | €0,36 | €0,36 | €0,36 | 1,00K |
| 2026-08-28 | €0,35 | -%0,57 | €0,35 | €0,35 | €0,35 | 666 |
| 2026-08-27 | €0,35 | %0,00 | €0,35 | €0,35 | €0,35 | 600 |
| 2026-08-26 | €0,35 | %0,00 | €0,35 | €0,35 | €0,35 | 0 |
| 2026-08-25 | €0,35 | +%4,76 | €0,32 | €0,35 | €0,32 | 1,02K |
| 2026-08-24 | €0,34 | +%1,82 | €0,34 | €0,34 | €0,33 | 3,32K |
| 2026-08-21 | €0,33 | -%2,94 | €0,33 | €0,33 | €0,33 | 180 |
| 2026-08-20 | €0,34 | +%1,80 | €0,35 | €0,35 | €0,34 | 8,66K |
| 2026-08-19 | €0,33 | %0,00 | €0,33 | €0,33 | €0,33 | 0 |
| 2026-08-18 | €0,33 | %0,00 | €0,33 | €0,33 | €0,33 | 0 |
| 2026-08-17 | €0,33 | %0,00 | €0,33 | €0,33 | €0,33 | 0 |
| 2026-08-14 | €0,33 | +%1,21 | €0,35 | €0,36 | €0,33 | 27,00K |
| 2026-08-13 | €0,33 | -%5,17 | €0,33 | €0,33 | €0,33 | 3,51K |
| 2026-08-12 | €0,35 | %0,00 | €0,35 | €0,35 | €0,35 | 0 |
| 2026-08-11 | €0,35 | +%2,35 | €0,35 | €0,35 | €0,35 | 3,18K |
| 2026-08-10 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-08-07 | €0,34 | %0,00 | €0,34 | €0,34 | €0,34 | 0 |
| 2026-08-06 | €0,34 | -%3,41 | €0,34 | €0,34 | €0,34 | 30 |
| 2026-08-05 | €0,35 | +%9,32 | €0,35 | €0,35 | €0,35 | 3,50K |
| 2026-08-04 | €0,32 | -%2,42 | €0,32 | €0,32 | €0,32 | 1 |
| 2026-08-03 | €0,33 | +%1,85 | €0,34 | €0,35 | €0,33 | 10,12K |
| 2026-07-31 | €0,32 | -%7,43 | €0,33 | €0,34 | €0,32 | 23,02K |
| 2026-07-30 | €0,35 | -%3,31 | €0,35 | €0,35 | €0,35 | 4 |
| 2026-07-29 | €0,36 | %0,00 | €0,36 | €0,36 | €0,36 | 0 |
| 2026-07-28 | €0,36 | -%1,09 | €0,36 | €0,36 | €0,36 | 410 |
| 2026-07-27 | €0,37 | +%4,57 | €0,34 | €0,37 | €0,32 | 11,27K |
| 2026-07-24 | €0,35 | -%3,85 | €0,33 | €0,35 | €0,33 | 9,32K |
| 2026-07-23 | €0,36 | -%3,70 | €0,34 | €0,36 | €0,34 | 16,14K |
| 2026-07-22 | €0,38 | -%0,53 | €0,38 | €0,38 | €0,38 | 3,70K |
| 2026-07-21 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-20 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-17 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-16 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-15 | €0,38 | -%0,52 | €0,38 | €0,38 | €0,38 | 1,00K |
| 2026-07-14 | €0,38 | +%7,30 | €0,33 | €0,38 | €0,33 | 16,26K |
| 2026-07-13 | €0,36 | -%3,26 | €0,35 | €0,36 | €0,33 | 35,55K |
| 2026-07-10 | €0,37 | %0,00 | €0,37 | €0,37 | €0,37 | 0 |
| 2026-07-09 | €0,37 | -%3,66 | €0,38 | €0,38 | €0,35 | 6,10K |
| 2026-07-08 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-07 | €0,38 | +%8,52 | €0,38 | €0,38 | €0,38 | 10,00K |
| 2026-07-06 | €0,35 | -%0,56 | €0,34 | €0,35 | €0,34 | 26,05K |
| 2026-07-03 | €0,35 | %0,00 | €0,35 | €0,35 | €0,35 | 0 |
| 2026-07-02 | €0,35 | %0,00 | €0,35 | €0,35 | €0,35 | 0 |
| 2026-07-01 | €0,35 | +%5,99 | €0,34 | €0,37 | €0,33 | 9,61K |
| 2026-06-30 | €0,33 | -%4,57 | €0,34 | €0,34 | €0,33 | 11,89K |
| 2026-06-29 | €0,35 | -%5,41 | €0,35 | €0,35 | €0,35 | 8,40K |
| 2026-06-26 | €0,37 | +%9,47 | €0,37 | €0,39 | €0,35 | 34,69K |
| 2026-06-25 | €0,34 | -%9,14 | €0,36 | €0,36 | €0,32 | 47,57K |
| 2026-06-24 | €0,37 | +%0,54 | €0,38 | €0,38 | €0,37 | 24,47K |
| 2026-06-23 | €0,37 | -%1,07 | €0,38 | €0,38 | €0,35 | 44,94K |
| 2026-06-22 | €0,37 | +%0,54 | €0,38 | €0,41 | €0,37 | 85,94K |
| 2026-06-19 | €0,37 | -%3,63 | €0,37 | €0,37 | €0,37 | 61 |
| 2026-06-18 | €0,39 | %0,00 | €0,39 | €0,39 | €0,39 | 0 |
| 2026-06-17 | €0,39 | +%1,05 | €0,38 | €0,40 | €0,37 | 44,27K |
| 2026-06-16 | €0,38 | +%0,53 | €0,37 | €0,39 | €0,37 | 28,98K |
| 2026-06-15 | €0,38 | +%5,56 | €0,36 | €0,38 | €0,36 | 6,00K |
| 2026-06-12 | €0,36 | -%8,16 | €0,39 | €0,39 | €0,36 | 6,00K |
| 2026-06-11 | €0,39 | +%5,38 | €0,36 | €0,39 | €0,36 | 54,39K |
| 2026-06-10 | €0,37 | -%2,62 | €0,37 | €0,37 | €0,37 | 2,78K |
| 2026-06-09 | €0,38 | +%0,53 | €0,38 | €0,38 | €0,38 | 4,00K |
| 2026-06-08 | €0,38 | -%2,56 | €0,37 | €0,38 | €0,37 | 28,57K |
| 2026-06-05 | €0,39 | -%4,88 | €0,42 | €0,44 | €0,39 | 44,51K |
| 2026-06-04 | €0,41 | +%6,22 | €0,37 | €0,41 | €0,36 | 40,45K |
| 2026-06-03 | €0,39 | +%1,05 | €0,37 | €0,39 | €0,37 | 150 |
| 2026-06-02 | €0,38 | -%6,37 | €0,43 | €0,44 | €0,37 | 29,09K |
| 2026-06-01 | €0,41 | +%1,49 | €0,42 | €0,42 | €0,41 | 5,05K |
| 2026-05-29 | €0,40 | +%2,03 | €0,39 | €0,41 | €0,37 | 81,13K |