DBA Group SpA DBA
MIL · İtalya · Endüstriyel Hizmetler
€4,63+0,02 (+%0,43)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,65 | -%1,69 | €4,66 | €4,66 | €4,63 | 3,30K |
| 2026-09-29 | €4,73 | -%0,42 | €4,73 | €4,75 | €4,67 | 9,30K |
| 2026-09-28 | €4,75 | +%1,06 | €4,69 | €4,75 | €4,68 | 7,50K |
| 2026-09-25 | €4,70 | -%0,84 | €4,66 | €4,70 | €4,59 | 6,90K |
| 2026-09-24 | €4,74 | -%1,04 | €4,80 | €4,80 | €4,60 | 8,70K |
| 2026-09-23 | €4,79 | +%0,42 | €4,78 | €4,79 | €4,72 | 12,00K |
| 2026-09-22 | €4,77 | +%1,92 | €4,69 | €4,77 | €4,65 | 15,60K |
| 2026-09-21 | €4,68 | -%0,43 | €4,69 | €4,78 | €4,64 | 15,90K |
| 2026-09-18 | €4,70 | +%1,51 | €4,59 | €4,73 | €4,55 | 22,20K |
| 2026-09-17 | €4,63 | +%0,87 | €4,60 | €4,69 | €4,54 | 45,30K |
| 2026-09-16 | €4,59 | +%1,77 | €4,51 | €4,60 | €4,48 | 23,10K |
| 2026-09-15 | €4,51 | +%1,35 | €4,42 | €4,51 | €4,40 | 7,50K |
| 2026-09-14 | €4,45 | -%0,89 | €4,42 | €4,45 | €4,37 | 7,80K |
| 2026-09-11 | €4,49 | %0,00 | €4,49 | €4,49 | €4,49 | 0 |
| 2026-09-10 | €4,49 | %0,00 | €4,42 | €4,49 | €4,41 | 7,20K |
| 2026-09-09 | €4,49 | +%0,45 | €4,39 | €4,50 | €4,39 | 9,30K |
| 2026-09-08 | €4,47 | %0,00 | €4,47 | €4,48 | €4,46 | 2,10K |
| 2026-09-07 | €4,47 | +%1,82 | €4,39 | €4,48 | €4,39 | 21,60K |
| 2026-09-04 | €4,39 | -%0,45 | €4,42 | €4,44 | €4,34 | 8,40K |
| 2026-09-03 | €4,41 | +%1,61 | €4,27 | €4,42 | €4,24 | 62,10K |
| 2026-09-02 | €4,34 | +%0,46 | €4,25 | €4,34 | €4,23 | 3,00K |
| 2026-09-01 | €4,32 | -%0,23 | €4,26 | €4,32 | €4,11 | 14,10K |
| 2026-08-31 | €4,33 | -%1,59 | €4,36 | €4,38 | €4,20 | 34,50K |
| 2026-08-28 | €4,40 | +%1,62 | €4,35 | €4,47 | €4,29 | 7,80K |
| 2026-08-27 | €4,33 | +%0,70 | €4,26 | €4,33 | €4,23 | 3,60K |
| 2026-08-26 | €4,30 | +%0,70 | €4,25 | €4,30 | €4,25 | 1,20K |
| 2026-08-25 | €4,27 | %0,00 | €4,26 | €4,27 | €4,26 | 3,30K |
| 2026-08-24 | €4,27 | +%0,95 | €4,28 | €4,28 | €4,26 | 1,80K |
| 2026-08-21 | €4,23 | -%0,70 | €4,27 | €4,27 | €4,17 | 2,40K |
| 2026-08-20 | €4,26 | %0,00 | €4,23 | €4,26 | €4,23 | 4,50K |
| 2026-08-19 | €4,26 | +%0,95 | €4,16 | €4,26 | €4,16 | 1,50K |
| 2026-08-18 | €4,22 | -%0,24 | €4,21 | €4,22 | €4,20 | 2,40K |
| 2026-08-17 | €4,23 | %0,00 | €4,23 | €4,23 | €4,23 | 2,70K |
| 2026-08-14 | €4,23 | +%0,48 | €4,20 | €4,23 | €4,20 | 3,00K |
| 2026-08-13 | €4,21 | -%0,47 | €4,21 | €4,23 | €4,20 | 1,50K |
| 2026-08-12 | €4,23 | +%0,71 | €4,25 | €4,28 | €4,14 | 9,00K |
| 2026-08-11 | €4,20 | +%0,24 | €4,20 | €4,23 | €4,18 | 2,40K |
| 2026-08-10 | €4,19 | %0,00 | €4,19 | €4,19 | €4,19 | 0 |
| 2026-08-07 | €4,19 | -%0,24 | €4,22 | €4,29 | €4,12 | 13,80K |
| 2026-08-06 | €4,20 | +%1,20 | €4,22 | €4,22 | €4,15 | 2,70K |
| 2026-08-05 | €4,15 | +%0,73 | €4,15 | €4,15 | €4,15 | 1,50K |
| 2026-08-04 | €4,12 | +%1,98 | €4,04 | €4,16 | €4,04 | 10,20K |
| 2026-08-03 | €4,04 | -%1,94 | €4,08 | €4,16 | €3,97 | 12,90K |
| 2026-07-31 | €4,12 | +%2,49 | €4,09 | €4,13 | €3,96 | 9,90K |
| 2026-07-30 | €4,02 | +%1,52 | €4,00 | €4,02 | €4,00 | 600 |
| 2026-07-29 | €3,96 | -%0,75 | €4,05 | €4,07 | €3,91 | 11,70K |
| 2026-07-28 | €3,99 | -%1,24 | €3,98 | €4,02 | €3,79 | 17,10K |
| 2026-07-27 | €4,04 | -%0,25 | €4,09 | €4,14 | €3,99 | 9,00K |
| 2026-07-24 | €4,05 | -%0,98 | €4,10 | €4,11 | €3,96 | 4,80K |
| 2026-07-23 | €4,09 | -%1,21 | €4,18 | €4,23 | €3,96 | 11,10K |
| 2026-07-22 | €4,14 | %0,00 | €4,14 | €4,17 | €4,06 | 8,10K |
| 2026-07-21 | €4,14 | +%0,98 | €4,08 | €4,14 | €4,06 | 7,50K |
| 2026-07-20 | €4,10 | -%3,07 | €4,10 | €4,10 | €4,10 | 300 |
| 2026-07-17 | €4,23 | +%0,71 | €4,23 | €4,23 | €4,22 | 1,80K |
| 2026-07-16 | €4,20 | -%0,24 | €4,17 | €4,29 | €4,13 | 9,90K |
| 2026-07-15 | €4,21 | -%1,86 | €4,30 | €4,36 | €4,21 | 6,60K |
| 2026-07-14 | €4,29 | +%0,70 | €4,29 | €4,30 | €4,28 | 3,00K |
| 2026-07-13 | €4,26 | +%0,47 | €4,30 | €4,30 | €4,18 | 1,50K |
| 2026-07-10 | €4,24 | +%0,24 | €4,24 | €4,24 | €4,20 | 4,50K |
| 2026-07-09 | €4,23 | +%1,93 | €4,11 | €4,23 | €4,11 | 4,50K |
| 2026-07-08 | €4,15 | +%1,22 | €4,13 | €4,19 | €4,10 | 7,50K |
| 2026-07-07 | €4,10 | -%0,24 | €4,12 | €4,12 | €4,05 | 11,40K |
| 2026-07-06 | €4,11 | -%0,96 | €4,23 | €4,30 | €4,01 | 18,30K |
| 2026-07-03 | €4,15 | %0,00 | €4,15 | €4,19 | €4,08 | 5,70K |
| 2026-07-02 | €4,15 | %0,00 | €4,10 | €4,15 | €4,04 | 7,50K |
| 2026-07-01 | €4,15 | -%1,19 | €4,11 | €4,15 | €3,95 | 16,20K |
| 2026-06-30 | €4,20 | +%0,72 | €4,23 | €4,24 | €4,13 | 2,10K |
| 2026-06-29 | €4,17 | +%1,71 | €4,11 | €4,17 | €4,11 | 3,60K |
| 2026-06-26 | €4,10 | +%2,50 | €3,98 | €4,19 | €3,90 | 20,10K |
| 2026-06-25 | €4,00 | -%2,44 | €4,12 | €4,13 | €3,94 | 13,20K |
| 2026-06-24 | €4,10 | -%2,61 | €4,14 | €4,14 | €4,03 | 15,60K |
| 2026-06-23 | €4,21 | +%0,72 | €4,18 | €4,22 | €4,11 | 12,90K |
| 2026-06-22 | €4,18 | -%0,24 | €4,13 | €4,18 | €4,08 | 11,40K |
| 2026-06-19 | €4,19 | +%0,24 | €4,13 | €4,20 | €4,11 | 6,30K |
| 2026-06-18 | €4,18 | -%0,95 | €4,23 | €4,24 | €4,17 | 9,30K |
| 2026-06-17 | €4,22 | -%2,31 | €4,28 | €4,29 | €4,08 | 24,90K |
| 2026-06-16 | €4,32 | %0,00 | €4,30 | €4,34 | €4,28 | 4,80K |
| 2026-06-15 | €4,32 | +%0,70 | €4,36 | €4,38 | €4,28 | 13,20K |
| 2026-06-12 | €4,29 | +%6,45 | €4,08 | €4,29 | €4,08 | 12,60K |
| 2026-06-11 | €4,03 | -%6,50 | €4,36 | €4,40 | €4,03 | 45,00K |
| 2026-06-10 | €4,31 | -%0,23 | €4,35 | €4,35 | €4,22 | 14,40K |
| 2026-06-09 | €4,32 | -%0,92 | €4,36 | €4,36 | €4,32 | 4,80K |
| 2026-06-08 | €4,36 | +%2,11 | €4,28 | €4,36 | €4,27 | 5,10K |
| 2026-06-05 | €4,27 | -%1,61 | €4,34 | €4,36 | €4,20 | 10,80K |
| 2026-06-04 | €4,34 | -%2,69 | €4,50 | €4,50 | €4,33 | 12,30K |
| 2026-06-03 | €4,46 | -%1,98 | €4,41 | €4,49 | €4,41 | 11,40K |
| 2026-06-02 | €4,55 | +%0,22 | €4,58 | €4,58 | €4,50 | 8,10K |
| 2026-06-01 | €4,54 | -%1,30 | €4,59 | €4,63 | €4,52 | 18,00K |
| 2026-05-29 | €4,60 | +%7,23 | €4,30 | €4,73 | €4,30 | 79,80K |
| 2026-05-28 | €4,29 | -%0,23 | €4,29 | €4,30 | €4,25 | 12,90K |