Ecomembrane S.P.A. ECMB
MIL · İtalya · Üretici İmalatı
€6,60-0,20 (-%2,94)
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 | €6,80 | -%1,45 | €6,75 | €6,95 | €6,65 | 8,00K |
| 2026-09-29 | €6,90 | +%0,73 | €6,95 | €6,95 | €6,90 | 1,60K |
| 2026-09-28 | €6,85 | %0,00 | €6,90 | €6,95 | €6,80 | 8,20K |
| 2026-09-25 | €6,85 | +%0,74 | €6,85 | €6,85 | €6,85 | 1,60K |
| 2026-09-24 | €6,80 | +%0,74 | €6,80 | €6,85 | €6,75 | 2,00K |
| 2026-09-23 | €6,75 | -%0,74 | €6,90 | €6,90 | €6,75 | 5,40K |
| 2026-09-22 | €6,80 | %0,00 | €6,70 | €6,95 | €6,70 | 7,40K |
| 2026-09-21 | €6,80 | %0,00 | €6,70 | €6,85 | €6,70 | 9,60K |
| 2026-09-18 | €6,80 | -%1,45 | €6,95 | €7,25 | €6,65 | 38,60K |
| 2026-09-17 | €6,90 | +%7,81 | €6,50 | €6,95 | €6,50 | 40,80K |
| 2026-09-16 | €6,40 | +%2,40 | €6,25 | €6,45 | €6,25 | 11,40K |
| 2026-09-15 | €6,25 | +%2,46 | €6,05 | €6,30 | €6,05 | 19,60K |
| 2026-09-14 | €6,10 | -%0,81 | €6,20 | €6,20 | €6,10 | 4,40K |
| 2026-09-11 | €6,15 | -%3,91 | €6,20 | €6,20 | €6,15 | 5,80K |
| 2026-09-10 | €6,40 | %0,00 | €6,30 | €6,40 | €6,10 | 8,60K |
| 2026-09-09 | €6,40 | +%6,67 | €5,90 | €6,40 | €5,90 | 11,60K |
| 2026-09-08 | €6,00 | -%4,00 | €6,10 | €6,10 | €6,00 | 1,40K |
| 2026-09-07 | €6,25 | +%3,31 | €6,15 | €6,30 | €5,90 | 9,80K |
| 2026-09-04 | €6,05 | +%0,83 | €6,00 | €6,30 | €6,00 | 3,60K |
| 2026-09-03 | €6,00 | +%5,26 | €5,70 | €6,25 | €5,70 | 16,00K |
| 2026-09-02 | €5,70 | +%4,59 | €5,55 | €5,70 | €5,55 | 3,00K |
| 2026-09-01 | €5,45 | -%0,91 | €5,45 | €5,45 | €5,45 | 600 |
| 2026-08-31 | €5,50 | +%0,92 | €5,50 | €5,50 | €5,50 | 1,40K |
| 2026-08-28 | €5,45 | -%0,91 | €5,45 | €5,45 | €5,45 | 400 |
| 2026-08-27 | €5,50 | %0,00 | €5,50 | €5,50 | €5,50 | 400 |
| 2026-08-26 | €5,50 | %0,00 | €5,50 | €5,50 | €5,50 | 0 |
| 2026-08-25 | €5,50 | -%0,90 | €5,50 | €5,55 | €5,50 | 2,20K |
| 2026-08-24 | €5,55 | %0,00 | €5,45 | €5,70 | €5,45 | 7,20K |
| 2026-08-21 | €5,55 | +%0,91 | €5,40 | €5,55 | €5,40 | 5,20K |
| 2026-08-20 | €5,50 | -%0,90 | €5,50 | €5,50 | €5,50 | 200 |
| 2026-08-19 | €5,55 | %0,00 | €5,55 | €5,55 | €5,55 | 0 |
| 2026-08-18 | €5,55 | %0,00 | €5,50 | €5,60 | €5,50 | 3,60K |
| 2026-08-17 | €5,55 | %0,00 | €5,55 | €5,55 | €5,55 | 200 |
| 2026-08-14 | €5,55 | -%2,63 | €5,60 | €5,70 | €5,55 | 3,80K |
| 2026-08-13 | €5,70 | +%3,64 | €5,45 | €5,80 | €5,45 | 9,00K |
| 2026-08-12 | €5,50 | +%1,85 | €5,40 | €5,50 | €5,35 | 5,80K |
| 2026-08-11 | €5,40 | -%1,82 | €5,40 | €5,40 | €5,40 | 1,40K |
| 2026-08-10 | €5,50 | %0,00 | €5,50 | €5,70 | €5,50 | 6,60K |
| 2026-08-07 | €5,50 | %0,00 | €5,50 | €5,50 | €5,50 | 200 |
| 2026-08-06 | €5,50 | +%1,85 | €5,35 | €5,60 | €5,35 | 5,00K |
| 2026-08-05 | €5,40 | -%1,82 | €5,45 | €5,50 | €5,40 | 2,80K |
| 2026-08-04 | €5,50 | +%4,76 | €5,35 | €5,65 | €5,25 | 13,00K |
| 2026-08-03 | €5,25 | -%0,94 | €5,25 | €5,25 | €5,25 | 1,00K |
| 2026-07-31 | €5,30 | -%2,75 | €5,35 | €5,35 | €5,30 | 1,60K |
| 2026-07-30 | €5,45 | +%2,83 | €5,20 | €5,45 | €5,20 | 4,20K |
| 2026-07-29 | €5,30 | +%1,92 | €5,25 | €5,30 | €5,20 | 4,20K |
| 2026-07-28 | €5,20 | +%1,96 | €5,10 | €5,25 | €5,10 | 5,60K |
| 2026-07-27 | €5,10 | -%5,56 | €5,30 | €5,30 | €5,00 | 8,60K |
| 2026-07-24 | €5,40 | +%1,89 | €5,30 | €5,40 | €5,30 | 800 |
| 2026-07-23 | €5,30 | %0,00 | €5,30 | €5,45 | €5,25 | 2,80K |
| 2026-07-22 | €5,30 | -%0,93 | €5,30 | €5,30 | €5,30 | 400 |
| 2026-07-21 | €5,35 | %0,00 | €5,35 | €5,35 | €5,35 | 0 |
| 2026-07-20 | €5,35 | +%0,94 | €5,35 | €5,35 | €5,35 | 1,60K |
| 2026-07-17 | €5,30 | -%0,93 | €5,40 | €5,40 | €5,30 | 1,20K |
| 2026-07-16 | €5,35 | -%0,93 | €5,40 | €5,50 | €5,35 | 3,80K |
| 2026-07-15 | €5,40 | -%2,70 | €5,45 | €5,45 | €5,30 | 4,40K |
| 2026-07-14 | €5,55 | +%0,91 | €5,60 | €5,60 | €5,50 | 2,60K |
| 2026-07-13 | €5,50 | %0,00 | €5,50 | €5,50 | €5,50 | 2,60K |
| 2026-07-10 | €5,50 | %0,00 | €5,55 | €5,60 | €5,50 | 3,20K |
| 2026-07-09 | €5,50 | +%1,85 | €5,45 | €5,50 | €5,45 | 1,00K |
| 2026-07-08 | €5,40 | -%1,82 | €5,55 | €5,55 | €5,40 | 1,40K |
| 2026-07-07 | €5,50 | +%0,92 | €5,50 | €5,50 | €5,50 | 200 |
| 2026-07-06 | €5,45 | +%1,87 | €5,40 | €5,45 | €5,40 | 1,00K |
| 2026-07-03 | €5,35 | %0,00 | €5,40 | €5,45 | €5,30 | 8,40K |
| 2026-07-02 | €5,35 | -%2,73 | €5,50 | €5,60 | €5,35 | 4,60K |
| 2026-07-01 | €5,50 | -%1,79 | €5,50 | €5,50 | €5,40 | 3,20K |
| 2026-06-30 | €5,60 | -%3,45 | €5,65 | €5,75 | €5,55 | 3,40K |
| 2026-06-29 | €5,80 | +%5,45 | €5,40 | €5,80 | €5,40 | 5,00K |
| 2026-06-26 | €5,50 | +%3,77 | €5,20 | €5,60 | €5,20 | 9,00K |
| 2026-06-25 | €5,30 | -%2,75 | €5,50 | €5,65 | €5,30 | 14,00K |
| 2026-06-24 | €5,45 | -%5,22 | €5,75 | €5,75 | €5,45 | 11,40K |
| 2026-06-23 | €5,75 | -%2,54 | €5,80 | €5,95 | €5,75 | 800 |
| 2026-06-22 | €5,90 | -%4,84 | €6,25 | €6,30 | €5,80 | 17,20K |
| 2026-06-19 | €6,20 | -%2,36 | €6,50 | €6,70 | €6,05 | 54,40K |
| 2026-06-18 | €6,35 | -%1,55 | €6,40 | €6,80 | €6,00 | 37,40K |
| 2026-06-17 | €6,45 | +%12,17 | €5,75 | €6,50 | €5,60 | 41,60K |
| 2026-06-16 | €5,75 | %0,00 | €5,65 | €5,80 | €5,65 | 6,60K |
| 2026-06-15 | €5,75 | -%1,71 | €5,95 | €6,05 | €5,70 | 7,80K |
| 2026-06-12 | €5,85 | %0,00 | €5,85 | €6,05 | €5,85 | 5,00K |
| 2026-06-11 | €5,85 | +%0,86 | €5,75 | €6,05 | €5,70 | 6,40K |
| 2026-06-10 | €5,80 | -%4,92 | €6,15 | €6,15 | €5,80 | 5,60K |
| 2026-06-09 | €6,10 | -%3,17 | €6,40 | €6,50 | €6,10 | 8,20K |
| 2026-06-08 | €6,30 | +%1,61 | €6,10 | €6,30 | €6,10 | 1,60K |
| 2026-06-05 | €6,20 | -%4,62 | €6,50 | €6,80 | €6,20 | 16,00K |
| 2026-06-04 | €6,50 | -%6,47 | €6,95 | €7,25 | €6,45 | 34,60K |
| 2026-06-03 | €6,95 | +%7,75 | €6,45 | €7,45 | €6,40 | 82,40K |
| 2026-06-02 | €6,45 | +%19,44 | €5,35 | €6,45 | €5,35 | 74,40K |
| 2026-06-01 | €5,40 | +%3,85 | €5,30 | €5,40 | €5,20 | 4,00K |
| 2026-05-29 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 800 |
| 2026-05-28 | €5,20 | -%2,80 | €5,25 | €5,25 | €5,20 | 1,20K |