Entera S.p.A. ENT
MIL · İtalya · Teknoloji Hizmetleri
€0,70000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,69 | -%0,71 | €0,70 | €0,73 | €0,69 | 8,40K |
| 2026-10-01 | €0,70 | -%13,04 | €0,78 | €0,78 | €0,70 | 8,10K |
| 2026-09-30 | €0,81 | -%9,55 | €0,89 | €0,89 | €0,81 | 13,80K |
| 2026-09-29 | €0,89 | -%6,32 | €0,96 | €0,96 | €0,89 | 7,80K |
| 2026-09-28 | €0,95 | -%1,55 | €0,95 | €0,95 | €0,95 | 3,15K |
| 2026-09-25 | €0,96 | +%1,58 | €0,98 | €0,98 | €0,96 | 4,20K |
| 2026-09-24 | €0,95 | -%5,00 | €0,95 | €1,00 | €0,95 | 4,05K |
| 2026-09-23 | €1,00 | +%5,26 | €0,91 | €1,00 | €0,91 | 12,60K |
| 2026-09-22 | €0,95 | -%8,65 | €1,03 | €1,03 | €0,95 | 19,80K |
| 2026-09-21 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-09-18 | €1,04 | -%0,95 | €1,05 | €1,05 | €1,04 | 1,50K |
| 2026-09-17 | €1,05 | -%0,94 | €1,05 | €1,10 | €1,05 | 6,75K |
| 2026-09-16 | €1,06 | -%3,64 | €1,09 | €1,09 | €1,05 | 5,70K |
| 2026-09-15 | €1,10 | +%3,77 | €1,08 | €1,10 | €1,08 | 2,70K |
| 2026-09-14 | €1,06 | -%5,36 | €1,08 | €1,08 | €1,05 | 7,20K |
| 2026-09-11 | €1,12 | %0,00 | €1,12 | €1,12 | €1,12 | 0 |
| 2026-09-10 | €1,12 | +%6,67 | €1,12 | €1,12 | €1,12 | 150 |
| 2026-09-09 | €1,05 | -%4,55 | €1,05 | €1,05 | €1,05 | 150 |
| 2026-09-08 | €1,10 | -%4,35 | €1,11 | €1,11 | €1,10 | 3,90K |
| 2026-09-07 | €1,15 | +%2,68 | €1,15 | €1,15 | €1,15 | 1,95K |
| 2026-09-04 | €1,12 | +%4,67 | €1,15 | €1,18 | €1,12 | 6,75K |
| 2026-09-03 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-02 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-01 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-08-31 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-08-28 | €1,07 | -%2,73 | €1,07 | €1,07 | €1,07 | 2,40K |
| 2026-08-27 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-26 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-25 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-24 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 1,95K |
| 2026-08-21 | €1,10 | %0,00 | €1,06 | €1,10 | €1,06 | 1,20K |
| 2026-08-20 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-19 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-18 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-17 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-14 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-13 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 1,20K |
| 2026-08-12 | €1,10 | +%2,80 | €1,10 | €1,10 | €1,10 | 900 |
| 2026-08-11 | €1,07 | -%4,46 | €1,10 | €1,10 | €1,07 | 3,15K |
| 2026-08-10 | €1,12 | +%1,82 | €1,12 | €1,12 | €1,12 | 750 |
| 2026-08-07 | €1,10 | -%0,90 | €1,18 | €1,19 | €1,10 | 2,70K |
| 2026-08-06 | €1,11 | -%3,48 | €1,11 | €1,11 | €1,11 | 2,40K |
| 2026-08-05 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-08-04 | €1,15 | +%3,60 | €1,11 | €1,15 | €1,11 | 3,15K |
| 2026-08-03 | €1,11 | +%0,91 | €1,11 | €1,11 | €1,11 | 150 |
| 2026-07-31 | €1,10 | -%5,98 | €1,10 | €1,10 | €1,10 | 750 |
| 2026-07-30 | €1,17 | +%2,63 | €1,05 | €1,17 | €1,05 | 8,70K |
| 2026-07-29 | €1,14 | +%5,56 | €1,09 | €1,14 | €1,09 | 3,75K |
| 2026-07-28 | €1,08 | -%1,82 | €1,07 | €1,08 | €1,03 | 7,80K |
| 2026-07-27 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 450 |
| 2026-07-24 | €1,10 | +%14,58 | €1,10 | €1,10 | €1,09 | 7,95K |
| 2026-07-23 | €0,96 | -%1,03 | €0,96 | €0,96 | €0,96 | 2,40K |
| 2026-07-22 | €0,97 | -%8,49 | €1,05 | €1,05 | €0,97 | 10,80K |
| 2026-07-21 | €1,06 | -%1,85 | €1,06 | €1,06 | €1,06 | 2,70K |
| 2026-07-20 | €1,08 | %0,00 | €1,10 | €1,10 | €1,06 | 1,95K |
| 2026-07-17 | €1,08 | -%6,90 | €1,11 | €1,11 | €1,08 | 5,40K |
| 2026-07-16 | €1,16 | +%3,57 | €1,16 | €1,16 | €1,16 | 300 |
| 2026-07-15 | €1,12 | -%4,27 | €1,12 | €1,12 | €1,12 | 4,50K |
| 2026-07-14 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 0 |
| 2026-07-13 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 0 |
| 2026-07-10 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 450 |
| 2026-07-09 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 0 |
| 2026-07-08 | €1,17 | +%2,63 | €1,12 | €1,17 | €1,10 | 21,30K |
| 2026-07-07 | €1,14 | -%3,39 | €1,19 | €1,19 | €1,14 | 8,10K |
| 2026-07-06 | €1,18 | +%0,85 | €1,18 | €1,18 | €1,18 | 900 |
| 2026-07-03 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 0 |
| 2026-07-02 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 0 |
| 2026-07-01 | €1,17 | +%3,54 | €1,16 | €1,17 | €1,16 | 2,70K |
| 2026-06-30 | €1,13 | -%0,88 | €1,14 | €1,18 | €1,13 | 19,65K |
| 2026-06-29 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-06-26 | €1,14 | +%3,64 | €1,14 | €1,14 | €1,14 | 1,50K |
| 2026-06-25 | €1,10 | -%4,35 | €1,10 | €1,12 | €1,10 | 5,40K |
| 2026-06-24 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-23 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-22 | €1,15 | +%0,88 | €1,13 | €1,15 | €1,12 | 3,60K |
| 2026-06-19 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-06-18 | €1,14 | -%2,56 | €1,17 | €1,17 | €1,14 | 3,15K |
| 2026-06-17 | €1,17 | +%4,46 | €1,16 | €1,17 | €1,16 | 3,30K |
| 2026-06-16 | €1,12 | -%5,08 | €1,17 | €1,17 | €1,12 | 4,65K |
| 2026-06-15 | €1,18 | -%4,84 | €1,23 | €1,23 | €1,15 | 6,45K |
| 2026-06-12 | €1,24 | +%8,77 | €1,12 | €1,24 | €1,12 | 5,85K |
| 2026-06-11 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-06-10 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-06-09 | €1,14 | %0,00 | €1,20 | €1,20 | €1,14 | 3,15K |
| 2026-06-08 | €1,14 | -%3,39 | €1,19 | €1,19 | €1,14 | 4,50K |
| 2026-06-05 | €1,18 | +%4,42 | €1,18 | €1,18 | €1,18 | 900 |
| 2026-06-04 | €1,13 | %0,00 | €1,13 | €1,13 | €1,13 | 0 |
| 2026-06-03 | €1,13 | %0,00 | €1,13 | €1,13 | €1,13 | 0 |
| 2026-06-02 | €1,13 | -%0,88 | €1,13 | €1,13 | €1,13 | 2,10K |
| 2026-06-01 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |