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