Dexelance DEX
MIL · İtalya · Dayanıklı Tüketim Malları
€2,07-0,01 (-%0,48)
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 | €2,07 | -%0,48 | €2,09 | €2,14 | €2,06 | 50,80K |
| 2026-09-30 | €2,08 | -%1,42 | €2,14 | €2,16 | €2,08 | 19,68K |
| 2026-09-29 | €2,11 | -%0,47 | €2,15 | €2,17 | €2,11 | 22,21K |
| 2026-09-28 | €2,12 | +%0,95 | €2,12 | €2,17 | €2,12 | 45,82K |
| 2026-09-25 | €2,10 | +%1,45 | €2,09 | €2,11 | €2,06 | 43,12K |
| 2026-09-24 | €2,07 | -%3,27 | €2,17 | €2,17 | €2,07 | 75,44K |
| 2026-09-23 | €2,14 | +%1,42 | €2,14 | €2,15 | €2,11 | 28,68K |
| 2026-09-22 | €2,11 | %0,00 | €2,14 | €2,16 | €2,11 | 40,95K |
| 2026-09-21 | €2,11 | -%1,40 | €2,17 | €2,17 | €2,08 | 63,55K |
| 2026-09-18 | €2,14 | +%0,94 | €2,10 | €2,19 | €2,09 | 137,67K |
| 2026-09-17 | €2,12 | +%3,41 | €2,02 | €2,14 | €2,02 | 127,31K |
| 2026-09-16 | €2,05 | +%4,33 | €1,99 | €2,09 | €1,98 | 165,26K |
| 2026-09-15 | €1,97 | +%0,26 | €2,00 | €2,00 | €1,93 | 80,53K |
| 2026-09-14 | €1,96 | +%2,35 | €1,88 | €1,98 | €1,87 | 180,18K |
| 2026-09-11 | €1,91 | -%2,54 | €1,99 | €1,99 | €1,88 | 244,28K |
| 2026-09-10 | €1,97 | -%7,31 | €2,14 | €2,14 | €1,93 | 384,85K |
| 2026-09-09 | €2,12 | +%2,91 | €2,05 | €2,16 | €2,02 | 330,20K |
| 2026-09-08 | €2,06 | -%0,96 | €2,10 | €2,11 | €2,02 | 308,96K |
| 2026-09-07 | €2,08 | -%2,80 | €2,12 | €2,12 | €2,08 | 73,05K |
| 2026-09-04 | €2,14 | +%1,42 | €2,14 | €2,18 | €2,14 | 36,11K |
| 2026-09-03 | €2,11 | -%0,94 | €2,13 | €2,14 | €2,08 | 124,80K |
| 2026-09-02 | €2,13 | -%2,29 | €2,21 | €2,21 | €2,11 | 206,45K |
| 2026-09-01 | €2,18 | -%4,39 | €2,29 | €2,29 | €2,18 | 80,79K |
| 2026-08-31 | €2,28 | +%1,79 | €2,27 | €2,31 | €2,26 | 56,05K |
| 2026-08-28 | €2,24 | %0,00 | €2,27 | €2,31 | €2,24 | 91,79K |
| 2026-08-27 | €2,24 | +%0,90 | €2,23 | €2,27 | €2,23 | 32,32K |
| 2026-08-26 | €2,22 | +%0,91 | €2,22 | €2,28 | €2,21 | 98,92K |
| 2026-08-25 | €2,20 | +%4,27 | €2,14 | €2,21 | €2,11 | 260,91K |
| 2026-08-24 | €2,11 | -%0,47 | €2,13 | €2,14 | €2,11 | 1,84K |
| 2026-08-21 | €2,12 | +%2,42 | €2,09 | €2,14 | €2,08 | 52,29K |
| 2026-08-20 | €2,07 | -%0,96 | €2,11 | €2,11 | €2,07 | 15,82K |
| 2026-08-19 | €2,09 | %0,00 | €2,07 | €2,11 | €2,07 | 21,60K |
| 2026-08-18 | €2,09 | -%1,42 | €2,11 | €2,12 | €2,04 | 152,20K |
| 2026-08-17 | €2,12 | +%0,95 | €2,13 | €2,15 | €2,11 | 80,05K |
| 2026-08-14 | €2,10 | -%0,47 | €2,12 | €2,12 | €2,10 | 10,67K |
| 2026-08-13 | €2,11 | -%0,47 | €2,14 | €2,14 | €2,11 | 30,77K |
| 2026-08-12 | €2,12 | -%0,93 | €2,16 | €2,17 | €2,12 | 25,09K |
| 2026-08-11 | €2,14 | -%1,83 | €2,18 | €2,19 | €2,14 | 50,29K |
| 2026-08-10 | €2,18 | -%0,91 | €2,19 | €2,20 | €2,17 | 44,28K |
| 2026-08-07 | €2,20 | +%0,46 | €2,20 | €2,21 | €2,17 | 75,22K |
| 2026-08-06 | €2,19 | %0,00 | €2,21 | €2,23 | €2,18 | 76,46K |
| 2026-08-05 | €2,19 | %0,00 | €2,21 | €2,24 | €2,17 | 106,81K |
| 2026-08-04 | €2,19 | +%6,31 | €2,07 | €2,20 | €2,05 | 194,03K |
| 2026-08-03 | €2,06 | %0,00 | €2,08 | €2,10 | €2,06 | 21,39K |
| 2026-07-31 | €2,06 | +%0,98 | €2,05 | €2,10 | €2,05 | 62,99K |
| 2026-07-30 | €2,04 | +%0,49 | €2,03 | €2,07 | €2,03 | 71,55K |
| 2026-07-29 | €2,03 | -%1,46 | €2,06 | €2,10 | €2,03 | 144,97K |
| 2026-07-28 | €2,06 | +%3,26 | €2,02 | €2,07 | €2,00 | 91,16K |
| 2026-07-27 | €2,00 | -%0,75 | €2,03 | €2,09 | €2,00 | 195,53K |
| 2026-07-24 | €2,01 | -%0,99 | €2,05 | €2,09 | €1,99 | 71,18K |
| 2026-07-23 | €2,03 | -%1,93 | €2,07 | €2,08 | €2,01 | 135,03K |
| 2026-07-22 | €2,07 | -%3,72 | €2,15 | €2,15 | €2,07 | 150,31K |
| 2026-07-21 | €2,15 | +%2,38 | €2,11 | €2,16 | €2,06 | 169,76K |
| 2026-07-20 | €2,10 | -%4,55 | €2,19 | €2,19 | €2,09 | 224,23K |
| 2026-07-17 | €2,20 | -%1,79 | €2,24 | €2,28 | €2,20 | 203,59K |
| 2026-07-16 | €2,24 | +%2,28 | €2,21 | €2,24 | €2,18 | 321,40K |
| 2026-07-15 | €2,19 | -%0,90 | €2,22 | €2,22 | €2,18 | 160,53K |
| 2026-07-14 | €2,21 | -%1,34 | €2,24 | €2,24 | €2,17 | 243,82K |
| 2026-07-13 | €2,24 | +%2,28 | €2,20 | €2,29 | €2,18 | 171,70K |
| 2026-07-10 | €2,19 | -%1,79 | €2,21 | €2,25 | €2,19 | 78,16K |
| 2026-07-09 | €2,23 | +%1,83 | €2,20 | €2,24 | €2,16 | 164,76K |
| 2026-07-08 | €2,19 | -%3,95 | €2,30 | €2,30 | €2,19 | 167,25K |
| 2026-07-07 | €2,28 | +%8,06 | €2,13 | €2,34 | €2,11 | 250,16K |
| 2026-07-06 | €2,11 | -%2,31 | €2,18 | €2,19 | €2,11 | 141,62K |
| 2026-07-03 | €2,16 | +%5,37 | €2,06 | €2,17 | €2,02 | 160,88K |
| 2026-07-02 | €2,05 | -%0,97 | €2,07 | €2,08 | €2,04 | 94,02K |
| 2026-07-01 | €2,07 | +%4,02 | €2,01 | €2,07 | €1,99 | 36,69K |
| 2026-06-30 | €1,99 | -%1,97 | €2,05 | €2,07 | €1,98 | 136,84K |
| 2026-06-29 | €2,03 | -%0,98 | €2,04 | €2,06 | €2,02 | 38,13K |
| 2026-06-26 | €2,05 | -%1,91 | €2,07 | €2,12 | €2,04 | 91,57K |
| 2026-06-25 | €2,09 | %0,00 | €2,12 | €2,14 | €2,06 | 54,78K |
| 2026-06-24 | €2,09 | -%1,42 | €2,11 | €2,17 | €2,09 | 45,51K |
| 2026-06-23 | €2,12 | -%4,50 | €2,25 | €2,25 | €2,12 | 51,89K |
| 2026-06-22 | €2,22 | %0,00 | €2,25 | €2,25 | €2,18 | 35,94K |
| 2026-06-19 | €2,22 | -%1,33 | €2,25 | €2,29 | €2,22 | 64,21K |
| 2026-06-18 | €2,25 | -%2,17 | €2,30 | €2,30 | €2,24 | 48,80K |
| 2026-06-17 | €2,30 | %0,00 | €2,30 | €2,30 | €2,26 | 32,97K |
| 2026-06-16 | €2,30 | %0,00 | €2,33 | €2,35 | €2,27 | 72,29K |
| 2026-06-15 | €2,30 | -%0,86 | €2,34 | €2,35 | €2,30 | 69,91K |
| 2026-06-12 | €2,32 | +%2,20 | €2,24 | €2,33 | €2,23 | 81,05K |
| 2026-06-11 | €2,27 | +%0,44 | €2,28 | €2,28 | €2,24 | 15,20K |
| 2026-06-10 | €2,26 | -%0,88 | €2,29 | €2,29 | €2,24 | 19,81K |
| 2026-06-09 | €2,28 | -%1,72 | €2,29 | €2,31 | €2,27 | 17,88K |
| 2026-06-08 | €2,32 | +%1,75 | €2,31 | €2,34 | €2,28 | 144,52K |
| 2026-06-05 | €2,28 | -%1,72 | €2,30 | €2,34 | €2,27 | 82,45K |
| 2026-06-04 | €2,32 | +%0,87 | €2,32 | €2,35 | €2,30 | 113,71K |
| 2026-06-03 | €2,30 | -%4,96 | €2,44 | €2,45 | €2,23 | 119,08K |
| 2026-06-02 | €2,42 | +%4,76 | €2,32 | €2,51 | €2,32 | 242,17K |
| 2026-06-01 | €2,31 | %0,00 | €2,28 | €2,35 | €2,28 | 47,33K |
| 2026-05-29 | €2,31 | +%1,32 | €2,28 | €2,33 | €2,25 | 46,58K |