Datrix S.p.A. DATA
MIL · İtalya · Teknoloji Hizmetleri
€1,57-0,07 (-%4,28)
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 | €1,57 | -%4,28 | €1,61 | €1,63 | €1,55 | 10,50K |
| 2026-09-30 | €1,63 | -%2,39 | €1,65 | €1,65 | €1,60 | 36,00K |
| 2026-09-29 | €1,67 | -%0,30 | €1,65 | €1,67 | €1,65 | 5,00K |
| 2026-09-28 | €1,68 | -%1,18 | €1,70 | €1,74 | €1,63 | 23,50K |
| 2026-09-25 | €1,70 | +%0,89 | €1,65 | €1,70 | €1,64 | 13,00K |
| 2026-09-24 | €1,68 | +%0,30 | €1,66 | €1,68 | €1,62 | 18,00K |
| 2026-09-23 | €1,68 | -%2,89 | €1,68 | €1,68 | €1,60 | 25,50K |
| 2026-09-22 | €1,73 | +%1,17 | €1,72 | €1,73 | €1,65 | 16,50K |
| 2026-09-21 | €1,71 | +%0,29 | €1,73 | €1,73 | €1,66 | 6,00K |
| 2026-09-18 | €1,71 | +%2,71 | €1,64 | €1,71 | €1,63 | 6,50K |
| 2026-09-17 | €1,66 | -%3,49 | €1,72 | €1,72 | €1,66 | 8,50K |
| 2026-09-16 | €1,72 | -%1,15 | €1,71 | €1,74 | €1,68 | 6,50K |
| 2026-09-15 | €1,74 | %0,00 | €1,74 | €1,74 | €1,68 | 12,00K |
| 2026-09-14 | €1,74 | -%0,29 | €1,77 | €1,77 | €1,67 | 18,00K |
| 2026-09-11 | €1,75 | +%0,87 | €1,77 | €1,77 | €1,75 | 1,50K |
| 2026-09-10 | €1,73 | -%1,14 | €1,75 | €1,77 | €1,72 | 7,50K |
| 2026-09-09 | €1,75 | -%2,51 | €1,79 | €1,79 | €1,74 | 10,50K |
| 2026-09-08 | €1,79 | -%0,28 | €1,76 | €1,80 | €1,74 | 28,00K |
| 2026-09-07 | €1,80 | %0,00 | €1,78 | €1,80 | €1,78 | 23,00K |
| 2026-09-04 | €1,80 | -%0,55 | €1,80 | €1,80 | €1,80 | 8,00K |
| 2026-09-03 | €1,81 | +%1,40 | €1,82 | €1,82 | €1,77 | 2,50K |
| 2026-09-02 | €1,78 | -%2,46 | €1,79 | €1,82 | €1,77 | 12,50K |
| 2026-09-01 | €1,83 | +%0,27 | €1,81 | €1,83 | €1,78 | 8,50K |
| 2026-08-31 | €1,83 | -%2,14 | €1,88 | €1,88 | €1,77 | 42,00K |
| 2026-08-28 | €1,87 | +%1,91 | €1,85 | €1,87 | €1,84 | 8,00K |
| 2026-08-27 | €1,83 | +%2,81 | €1,83 | €1,86 | €1,82 | 36,00K |
| 2026-08-26 | €1,78 | -%0,56 | €1,85 | €1,87 | €1,78 | 101,00K |
| 2026-08-25 | €1,79 | +%1,42 | €1,76 | €1,79 | €1,75 | 31,00K |
| 2026-08-24 | €1,76 | -%1,40 | €1,76 | €1,77 | €1,72 | 16,50K |
| 2026-08-21 | €1,79 | -%0,28 | €1,77 | €1,81 | €1,76 | 28,00K |
| 2026-08-20 | €1,79 | -%1,64 | €1,80 | €1,82 | €1,78 | 25,50K |
| 2026-08-19 | €1,83 | -%3,18 | €1,87 | €1,87 | €1,81 | 41,50K |
| 2026-08-18 | €1,88 | -%0,79 | €1,92 | €1,92 | €1,87 | 58,50K |
| 2026-08-17 | €1,90 | -%0,52 | €1,95 | €1,95 | €1,85 | 61,00K |
| 2026-08-14 | €1,91 | -%0,78 | €1,95 | €1,98 | €1,88 | 128,00K |
| 2026-08-13 | €1,92 | +%3,49 | €1,82 | €1,92 | €1,82 | 130,50K |
| 2026-08-12 | €1,86 | +%4,20 | €1,85 | €1,90 | €1,80 | 280,00K |
| 2026-08-11 | €1,78 | +%10,53 | €1,70 | €1,80 | €1,68 | 256,50K |
| 2026-08-10 | €1,62 | +%8,39 | €1,47 | €1,66 | €1,47 | 138,50K |
| 2026-08-07 | €1,49 | -%0,67 | €1,52 | €1,52 | €1,46 | 6,50K |
| 2026-08-06 | €1,50 | -%1,64 | €1,55 | €1,55 | €1,47 | 10,00K |
| 2026-08-05 | €1,52 | +%0,99 | €1,55 | €1,55 | €1,48 | 16,50K |
| 2026-08-04 | €1,51 | -%1,63 | €1,54 | €1,54 | €1,50 | 8,50K |
| 2026-08-03 | €1,53 | +%2,68 | €1,52 | €1,53 | €1,52 | 4,00K |
| 2026-07-31 | €1,50 | -%4,47 | €1,53 | €1,53 | €1,48 | 34,00K |
| 2026-07-30 | €1,57 | -%3,99 | €1,64 | €1,64 | €1,51 | 64,00K |
| 2026-07-29 | €1,63 | +%1,87 | €1,61 | €1,63 | €1,61 | 6,50K |
| 2026-07-28 | €1,60 | -%2,44 | €1,69 | €1,69 | €1,60 | 20,00K |
| 2026-07-27 | €1,64 | +%0,92 | €1,66 | €1,68 | €1,64 | 6,00K |
| 2026-07-24 | €1,63 | -%2,11 | €1,63 | €1,65 | €1,62 | 11,00K |
| 2026-07-23 | €1,66 | -%2,92 | €1,71 | €1,74 | €1,63 | 35,00K |
| 2026-07-22 | €1,71 | %0,00 | €1,74 | €1,78 | €1,67 | 134,50K |
| 2026-07-21 | €1,71 | +%5,56 | €1,62 | €1,72 | €1,62 | 38,50K |
| 2026-07-20 | €1,62 | -%1,82 | €1,63 | €1,63 | €1,62 | 4,00K |
| 2026-07-17 | €1,65 | -%0,30 | €1,64 | €1,65 | €1,63 | 9,00K |
| 2026-07-16 | €1,65 | -%3,50 | €1,70 | €1,70 | €1,63 | 32,50K |
| 2026-07-15 | €1,72 | -%3,65 | €1,75 | €1,75 | €1,68 | 43,00K |
| 2026-07-14 | €1,78 | -%2,47 | €1,81 | €1,82 | €1,75 | 43,50K |
| 2026-07-13 | €1,83 | +%0,83 | €1,84 | €1,88 | €1,75 | 133,50K |
| 2026-07-10 | €1,81 | +%3,72 | €1,80 | €1,84 | €1,78 | 147,00K |
| 2026-07-09 | €1,75 | +%6,08 | €1,66 | €1,78 | €1,66 | 166,50K |
| 2026-07-08 | €1,64 | +%2,81 | €1,60 | €1,66 | €1,60 | 14,50K |
| 2026-07-07 | €1,60 | %0,00 | €1,60 | €1,63 | €1,59 | 11,50K |
| 2026-07-06 | €1,60 | -%0,31 | €1,61 | €1,62 | €1,60 | 3,50K |
| 2026-07-03 | €1,61 | +%0,31 | €1,59 | €1,65 | €1,55 | 25,00K |
| 2026-07-02 | €1,60 | %0,00 | €1,60 | €1,60 | €1,60 | 2,00K |
| 2026-07-01 | €1,60 | %0,00 | €1,74 | €1,74 | €1,60 | 10,00K |
| 2026-06-30 | €1,60 | -%4,19 | €1,63 | €1,65 | €1,53 | 34,00K |
| 2026-06-29 | €1,67 | %0,00 | €1,67 | €1,67 | €1,67 | 0 |
| 2026-06-26 | €1,67 | %0,00 | €1,67 | €1,67 | €1,58 | 18,00K |
| 2026-06-25 | €1,67 | %0,00 | €1,72 | €1,72 | €1,66 | 3,00K |
| 2026-06-24 | €1,67 | -%0,60 | €1,64 | €1,67 | €1,63 | 3,00K |
| 2026-06-23 | €1,68 | -%2,61 | €1,72 | €1,72 | €1,63 | 24,50K |
| 2026-06-22 | €1,73 | -%2,54 | €1,74 | €1,74 | €1,72 | 6,00K |
| 2026-06-19 | €1,77 | -%2,75 | €1,75 | €1,80 | €1,75 | 20,50K |
| 2026-06-18 | €1,82 | +%1,39 | €1,82 | €1,84 | €1,77 | 13,00K |
| 2026-06-17 | €1,79 | -%2,18 | €1,84 | €1,84 | €1,79 | 8,50K |
| 2026-06-16 | €1,84 | +%1,38 | €1,82 | €1,84 | €1,80 | 12,00K |
| 2026-06-15 | €1,81 | %0,00 | €1,81 | €1,82 | €1,80 | 10,00K |
| 2026-06-12 | €1,81 | +%0,28 | €1,80 | €1,83 | €1,80 | 6,00K |
| 2026-06-11 | €1,80 | %0,00 | €1,81 | €1,81 | €1,80 | 4,50K |
| 2026-06-10 | €1,80 | +%0,84 | €1,79 | €1,83 | €1,78 | 22,00K |
| 2026-06-09 | €1,79 | -%2,19 | €1,84 | €1,84 | €1,76 | 16,00K |
| 2026-06-08 | €1,83 | +%1,10 | €1,84 | €1,85 | €1,81 | 38,00K |
| 2026-06-05 | €1,81 | +%1,12 | €1,83 | €1,84 | €1,80 | 23,50K |
| 2026-06-04 | €1,79 | +%0,56 | €1,75 | €1,80 | €1,75 | 14,50K |
| 2026-06-03 | €1,78 | +%1,14 | €1,74 | €1,85 | €1,74 | 84,00K |
| 2026-06-02 | €1,76 | +%1,15 | €1,74 | €1,76 | €1,74 | 11,50K |
| 2026-06-01 | €1,74 | +%2,96 | €1,68 | €1,77 | €1,68 | 37,50K |
| 2026-05-29 | €1,69 | -%0,59 | €1,70 | €1,70 | €1,69 | 10,00K |