Circle SpA CIRC
MIL · İtalya · Ticari Hizmetler
€15,80-0,15 (-%0,94)
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 | €15,95 | +%1,59 | €15,70 | €15,95 | €15,30 | 2,39K |
| 2026-09-29 | €15,70 | +%4,32 | €15,05 | €15,75 | €15,05 | 2,66K |
| 2026-09-28 | €15,05 | +%1,69 | €14,70 | €15,05 | €14,70 | 1,36K |
| 2026-09-25 | €14,80 | +%1,37 | €14,65 | €15,20 | €14,30 | 4,16K |
| 2026-09-24 | €14,60 | -%2,67 | €14,80 | €14,80 | €14,20 | 2,69K |
| 2026-09-23 | €15,00 | -%1,32 | €15,35 | €15,35 | €14,80 | 2,14K |
| 2026-09-22 | €15,20 | +%3,05 | €15,05 | €15,20 | €14,75 | 5,40K |
| 2026-09-21 | €14,75 | +%1,03 | €14,50 | €14,80 | €14,45 | 3,10K |
| 2026-09-18 | €14,60 | +%0,69 | €14,45 | €14,60 | €14,20 | 1,29K |
| 2026-09-17 | €14,50 | +%0,69 | €14,60 | €14,65 | €14,10 | 3,93K |
| 2026-09-16 | €14,40 | +%1,41 | €14,30 | €14,45 | €14,20 | 4,03K |
| 2026-09-15 | €14,20 | +%0,35 | €14,25 | €14,25 | €14,15 | 3,75K |
| 2026-09-14 | €14,15 | +%3,28 | €13,75 | €14,20 | €13,70 | 16,75K |
| 2026-09-11 | €13,70 | -%1,79 | €13,80 | €13,80 | €13,70 | 1,83K |
| 2026-09-10 | €13,95 | %0,00 | €14,00 | €14,00 | €13,80 | 2,00K |
| 2026-09-09 | €13,95 | +%1,09 | €14,05 | €14,10 | €13,90 | 2,91K |
| 2026-09-08 | €13,80 | +%1,10 | €13,80 | €13,80 | €13,60 | 1,29K |
| 2026-09-07 | €13,65 | %0,00 | €13,50 | €13,65 | €13,50 | 770 |
| 2026-09-04 | €13,65 | +%0,37 | €13,55 | €13,75 | €13,10 | 3,92K |
| 2026-09-03 | €13,60 | %0,00 | €13,60 | €13,60 | €13,60 | 3,64K |
| 2026-09-02 | €13,60 | %0,00 | €13,60 | €13,60 | €13,60 | 0 |
| 2026-09-01 | €13,60 | -%1,09 | €13,60 | €13,60 | €13,60 | 297 |
| 2026-08-31 | €13,75 | +%1,48 | €13,60 | €13,80 | €13,60 | 113 |
| 2026-08-28 | €13,55 | %0,00 | €13,45 | €13,70 | €13,35 | 2,39K |
| 2026-08-27 | €13,55 | +%1,12 | €13,20 | €13,55 | €13,20 | 1,40K |
| 2026-08-26 | €13,40 | -%0,37 | €13,45 | €13,55 | €13,30 | 410 |
| 2026-08-25 | €13,45 | +%0,75 | €13,35 | €13,60 | €13,30 | 3,01K |
| 2026-08-24 | €13,35 | %0,00 | €13,05 | €13,35 | €13,05 | 1,11K |
| 2026-08-21 | €13,35 | -%2,55 | €13,60 | €13,70 | €13,00 | 6,55K |
| 2026-08-20 | €13,70 | +%0,37 | €13,60 | €13,70 | €13,55 | 1,60K |
| 2026-08-19 | €13,65 | +%2,25 | €13,50 | €13,65 | €13,45 | 920 |
| 2026-08-18 | €13,35 | -%1,48 | €13,55 | €13,65 | €13,15 | 2,63K |
| 2026-08-17 | €13,55 | -%0,73 | €13,60 | €13,60 | €13,35 | 250 |
| 2026-08-14 | €13,65 | +%0,74 | €13,55 | €13,65 | €13,55 | 101 |
| 2026-08-13 | €13,55 | -%1,09 | €13,55 | €13,75 | €13,55 | 401 |
| 2026-08-12 | €13,70 | +%1,11 | €13,55 | €13,75 | €13,55 | 642 |
| 2026-08-11 | €13,55 | %0,00 | €13,50 | €13,60 | €13,30 | 966 |
| 2026-08-10 | €13,55 | -%1,45 | €13,90 | €13,90 | €13,45 | 1,77K |
| 2026-08-07 | €13,75 | +%1,48 | €13,55 | €13,75 | €13,50 | 558 |
| 2026-08-06 | €13,55 | +%1,50 | €13,40 | €13,60 | €13,10 | 3,89K |
| 2026-08-05 | €13,35 | -%0,37 | €13,55 | €13,55 | €13,15 | 2,20K |
| 2026-08-04 | €13,40 | -%1,47 | €13,35 | €13,50 | €13,30 | 688 |
| 2026-08-03 | €13,60 | +%0,37 | €13,50 | €13,60 | €13,50 | 1,88K |
| 2026-07-31 | €13,55 | %0,00 | €13,55 | €13,55 | €13,40 | 1,79K |
| 2026-07-30 | €13,55 | +%0,37 | €13,70 | €13,70 | €13,30 | 1,39K |
| 2026-07-29 | €13,50 | %0,00 | €13,50 | €13,50 | €13,50 | 250 |
| 2026-07-28 | €13,50 | +%0,75 | €13,55 | €13,55 | €13,50 | 80,10K |
| 2026-07-27 | €13,40 | %0,00 | €13,45 | €13,45 | €13,40 | 480 |
| 2026-07-24 | €13,40 | -%1,11 | €13,35 | €13,45 | €13,00 | 5,68K |
| 2026-07-23 | €13,55 | -%0,37 | €13,55 | €13,55 | €13,55 | 1,36K |
| 2026-07-22 | €13,60 | -%0,37 | €13,65 | €13,65 | €13,40 | 650 |
| 2026-07-21 | €13,65 | +%0,74 | €13,65 | €13,95 | €13,65 | 4,62K |
| 2026-07-20 | €13,55 | +%1,50 | €13,30 | €13,70 | €13,05 | 3,46K |
| 2026-07-17 | €13,35 | +%0,38 | €13,35 | €13,35 | €13,10 | 1,09K |
| 2026-07-16 | €13,30 | -%3,62 | €13,55 | €13,75 | €13,30 | 3,29K |
| 2026-07-15 | €13,80 | -%0,72 | €13,80 | €13,85 | €13,65 | 623 |
| 2026-07-14 | €13,90 | +%0,72 | €13,80 | €13,90 | €13,75 | 860 |
| 2026-07-13 | €13,80 | +%1,10 | €13,35 | €13,95 | €13,35 | 3,39K |
| 2026-07-10 | €13,65 | +%0,37 | €13,60 | €13,75 | €13,60 | 660 |
| 2026-07-09 | €13,60 | +%0,74 | €13,45 | €13,70 | €13,45 | 901 |
| 2026-07-08 | €13,50 | -%2,17 | €13,65 | €13,80 | €13,50 | 3,41K |
| 2026-07-07 | €13,80 | -%1,08 | €13,90 | €13,95 | €13,25 | 4,74K |
| 2026-07-06 | €13,95 | +%1,82 | €14,35 | €14,65 | €13,80 | 6,65K |
| 2026-07-03 | €13,70 | -%2,49 | €14,10 | €14,30 | €13,50 | 31,02K |
| 2026-07-02 | €14,05 | +%2,93 | €13,75 | €14,35 | €13,75 | 4,88K |
| 2026-07-01 | €13,65 | +%1,11 | €13,60 | €13,70 | €13,50 | 965 |
| 2026-06-30 | €13,50 | -%1,10 | €13,85 | €13,85 | €13,50 | 238 |
| 2026-06-29 | €13,65 | -%0,36 | €13,50 | €13,80 | €13,30 | 3,38K |
| 2026-06-26 | €13,70 | %0,00 | €13,40 | €13,70 | €13,30 | 3,87K |
| 2026-06-25 | €13,70 | +%2,24 | €13,45 | €13,80 | €13,40 | 1,91K |
| 2026-06-24 | €13,40 | -%2,19 | €13,90 | €13,90 | €13,40 | 1,64K |
| 2026-06-23 | €13,70 | %0,00 | €13,95 | €13,95 | €13,45 | 1,52K |
| 2026-06-22 | €13,70 | -%1,08 | €13,95 | €14,00 | €13,65 | 1,27K |
| 2026-06-19 | €13,85 | -%0,72 | €13,65 | €13,90 | €13,55 | 2,48K |
| 2026-06-18 | €13,95 | +%2,95 | €13,45 | €14,05 | €13,45 | 3,74K |
| 2026-06-17 | €13,55 | %0,00 | €13,55 | €13,55 | €13,55 | 100 |
| 2026-06-16 | €13,55 | +%1,50 | €13,45 | €13,55 | €13,40 | 1,87K |
| 2026-06-15 | €13,35 | +%0,38 | €13,50 | €13,50 | €13,15 | 1,68K |
| 2026-06-12 | €13,30 | -%1,12 | €13,45 | €13,60 | €12,95 | 6,39K |
| 2026-06-11 | €13,45 | -%0,74 | €13,70 | €13,70 | €13,20 | 1,86K |
| 2026-06-10 | €13,55 | +%8,40 | €12,45 | €13,60 | €12,45 | 9,69K |
| 2026-06-09 | €12,50 | +%0,81 | €12,25 | €12,50 | €12,15 | 1,17K |
| 2026-06-08 | €12,40 | -%1,59 | €12,30 | €12,50 | €12,20 | 1,84K |
| 2026-06-05 | €12,60 | +%2,02 | €12,50 | €12,60 | €12,45 | 160 |
| 2026-06-04 | €12,35 | -%1,98 | €12,80 | €13,00 | €12,25 | 3,20K |
| 2026-06-03 | €12,60 | -%1,56 | €12,80 | €12,95 | €12,60 | 1,27K |
| 2026-06-02 | €12,80 | +%1,59 | €12,60 | €12,95 | €12,60 | 1,91K |
| 2026-06-01 | €12,60 | -%4,91 | €13,35 | €13,45 | €12,20 | 10,12K |
| 2026-05-29 | €13,25 | %0,00 | €13,05 | €13,35 | €13,05 | 570 |
| 2026-05-28 | €13,25 | %0,00 | €12,95 | €13,30 | €12,95 | 2,58K |