Enervit S.p.A. ENV
MIL · İtalya · Sağlık Teknolojisi
€5,18-0,02 (-%0,38)
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 | €5,20 | -%3,35 | €5,22 | €5,22 | €5,10 | 2,26K |
| 2026-09-29 | €5,38 | %0,00 | €5,46 | €5,46 | €5,20 | 2,63K |
| 2026-09-28 | €5,38 | +%1,51 | €5,36 | €5,40 | €5,24 | 1,95K |
| 2026-09-25 | €5,30 | -%1,85 | €5,22 | €5,30 | €5,20 | 2,90K |
| 2026-09-24 | €5,40 | +%2,27 | €5,12 | €5,40 | €5,12 | 3,23K |
| 2026-09-23 | €5,28 | +%3,53 | €5,10 | €5,28 | €5,10 | 7,23K |
| 2026-09-22 | €5,10 | -%1,54 | €5,16 | €5,16 | €5,10 | 1,06K |
| 2026-09-21 | €5,18 | %0,00 | €5,16 | €5,18 | €5,10 | 2,42K |
| 2026-09-18 | €5,18 | +%0,39 | €5,16 | €5,18 | €5,08 | 1,21K |
| 2026-09-17 | €5,16 | +%0,78 | €5,16 | €5,18 | €5,06 | 1,60K |
| 2026-09-16 | €5,12 | +%2,40 | €5,10 | €5,16 | €5,10 | 7,33K |
| 2026-09-15 | €5,00 | -%1,57 | €5,08 | €5,16 | €4,97 | 451 |
| 2026-09-14 | €5,08 | -%0,78 | €5,00 | €5,18 | €4,98 | 2,42K |
| 2026-09-11 | €5,12 | -%0,78 | €5,10 | €5,12 | €5,10 | 2,00K |
| 2026-09-10 | €5,16 | -%1,15 | €5,24 | €5,24 | €5,16 | 64 |
| 2026-09-09 | €5,22 | -%1,88 | €5,20 | €5,30 | €5,06 | 4,90K |
| 2026-09-08 | €5,32 | +%4,31 | €5,08 | €5,32 | €5,08 | 2,52K |
| 2026-09-07 | €5,10 | +%0,39 | €5,20 | €5,20 | €5,00 | 1,57K |
| 2026-09-04 | €5,08 | -%1,17 | €5,10 | €5,10 | €4,98 | 3,34K |
| 2026-09-03 | €5,14 | +%4,68 | €5,02 | €5,40 | €5,00 | 8,76K |
| 2026-09-02 | €4,91 | +%1,87 | €4,87 | €5,08 | €4,78 | 4,29K |
| 2026-09-01 | €4,82 | -%2,63 | €5,08 | €5,08 | €4,81 | 3,38K |
| 2026-08-31 | €4,95 | -%1,39 | €4,95 | €5,04 | €4,92 | 840 |
| 2026-08-28 | €5,02 | -%0,40 | €4,91 | €5,02 | €4,91 | 3,06K |
| 2026-08-27 | €5,04 | +%1,00 | €4,98 | €5,08 | €4,88 | 13,10K |
| 2026-08-26 | €4,99 | +%1,01 | €4,80 | €4,99 | €4,77 | 6,50K |
| 2026-08-25 | €4,94 | +%1,23 | €4,94 | €4,94 | €4,94 | 100 |
| 2026-08-24 | €4,88 | -%2,20 | €4,84 | €4,94 | €4,75 | 6,50K |
| 2026-08-21 | €4,99 | +%2,89 | €4,76 | €4,99 | €4,75 | 1,25K |
| 2026-08-20 | €4,85 | %0,00 | €4,85 | €4,85 | €4,85 | 0 |
| 2026-08-19 | €4,85 | -%0,21 | €4,96 | €5,00 | €4,85 | 3,40K |
| 2026-08-18 | €4,86 | +%0,21 | €4,95 | €4,95 | €4,86 | 298 |
| 2026-08-17 | €4,85 | -%2,02 | €4,85 | €4,85 | €4,85 | 22 |
| 2026-08-14 | €4,95 | -%0,20 | €4,85 | €4,95 | €4,83 | 2,00K |
| 2026-08-13 | €4,96 | +%0,40 | €5,02 | €5,02 | €4,96 | 26 |
| 2026-08-12 | €4,94 | -%0,60 | €4,88 | €5,04 | €4,80 | 10,82K |
| 2026-08-11 | €4,97 | +%0,40 | €4,92 | €4,97 | €4,92 | 1,60K |
| 2026-08-10 | €4,95 | -%1,00 | €4,90 | €4,95 | €4,85 | 1,24K |
| 2026-08-07 | €5,00 | +%0,40 | €5,00 | €5,00 | €5,00 | 27 |
| 2026-08-06 | €4,98 | -%0,40 | €4,95 | €5,00 | €4,83 | 6,32K |
| 2026-08-05 | €5,00 | +%0,81 | €5,00 | €5,00 | €4,96 | 1,00K |
| 2026-08-04 | €4,96 | +%1,85 | €4,95 | €5,00 | €4,87 | 2,89K |
| 2026-08-03 | €4,87 | -%0,81 | €5,00 | €5,08 | €4,80 | 11,15K |
| 2026-07-31 | €4,91 | +%0,20 | €4,90 | €4,99 | €4,80 | 4,79K |
| 2026-07-30 | €4,90 | %0,00 | €4,90 | €4,90 | €4,90 | 200 |
| 2026-07-29 | €4,90 | -%0,20 | €4,91 | €4,99 | €4,90 | 10,64K |
| 2026-07-28 | €4,91 | -%1,21 | €4,96 | €5,00 | €4,91 | 4,00K |
| 2026-07-27 | €4,97 | -%0,20 | €5,00 | €5,00 | €4,91 | 1,14K |
| 2026-07-24 | €4,98 | -%0,20 | €4,97 | €4,98 | €4,97 | 590 |
| 2026-07-23 | €4,99 | +%1,84 | €4,98 | €4,99 | €4,86 | 3,01K |
| 2026-07-22 | €4,90 | %0,00 | €4,90 | €4,96 | €4,90 | 6,92K |
| 2026-07-21 | €4,90 | +%0,41 | €4,81 | €4,94 | €4,80 | 8,29K |
| 2026-07-20 | €4,88 | +%1,67 | €4,87 | €4,88 | €4,80 | 7,16K |
| 2026-07-17 | €4,80 | +%1,05 | €4,80 | €4,80 | €4,75 | 3,35K |
| 2026-07-16 | €4,75 | +%0,21 | €4,75 | €4,75 | €4,75 | 2,25K |
| 2026-07-15 | €4,74 | +%0,85 | €4,69 | €4,75 | €4,69 | 2,40K |
| 2026-07-14 | €4,70 | +%2,17 | €4,67 | €4,70 | €4,58 | 2,66K |
| 2026-07-13 | €4,60 | -%1,92 | €4,73 | €4,73 | €4,50 | 10,87K |
| 2026-07-10 | €4,69 | -%1,05 | €4,60 | €4,69 | €4,60 | 697 |
| 2026-07-09 | €4,74 | +%0,85 | €4,70 | €4,75 | €4,56 | 3,79K |
| 2026-07-08 | €4,70 | +%2,17 | €4,59 | €4,70 | €4,58 | 5,86K |
| 2026-07-07 | €4,60 | +%0,44 | €4,68 | €4,68 | €4,60 | 4,18K |
| 2026-07-06 | €4,58 | -%4,58 | €4,76 | €4,90 | €4,55 | 22,22K |
| 2026-07-03 | €4,80 | +%2,56 | €4,73 | €4,80 | €4,73 | 1,00K |
| 2026-07-02 | €4,68 | +%0,21 | €4,68 | €4,68 | €4,68 | 795 |
| 2026-07-01 | €4,67 | +%1,74 | €4,65 | €4,67 | €4,65 | 99 |
| 2026-06-30 | €4,59 | -%1,29 | €4,72 | €4,72 | €4,59 | 876 |
| 2026-06-29 | €4,65 | -%1,69 | €4,82 | €4,82 | €4,65 | 1,96K |
| 2026-06-26 | €4,73 | -%3,27 | €4,76 | €4,80 | €4,73 | 1,91K |
| 2026-06-25 | €4,89 | %0,00 | €4,89 | €4,89 | €4,89 | 0 |
| 2026-06-24 | €4,89 | -%0,20 | €4,77 | €4,89 | €4,77 | 450 |
| 2026-06-23 | €4,90 | +%0,62 | €4,90 | €4,90 | €4,89 | 1,91K |
| 2026-06-22 | €4,87 | %0,00 | €4,87 | €4,87 | €4,87 | 0 |
| 2026-06-19 | €4,87 | -%0,20 | €5,08 | €5,08 | €4,75 | 8,73K |
| 2026-06-18 | €4,88 | -%2,20 | €4,88 | €4,94 | €4,88 | 2,05K |
| 2026-06-17 | €4,99 | -%0,20 | €4,99 | €5,00 | €4,99 | 2,80K |
| 2026-06-16 | €5,00 | +%2,46 | €5,00 | €5,00 | €4,88 | 2,76K |
| 2026-06-15 | €4,88 | -%0,81 | €4,83 | €4,98 | €4,75 | 9,79K |
| 2026-06-12 | €4,92 | %0,00 | €4,92 | €4,92 | €4,80 | 11,96K |
| 2026-06-11 | €4,92 | +%2,50 | €4,81 | €4,93 | €4,81 | 7,21K |
| 2026-06-10 | €4,80 | +%1,91 | €4,79 | €4,80 | €4,79 | 2,20K |
| 2026-06-09 | €4,71 | -%0,84 | €4,81 | €4,81 | €4,71 | 3,04K |
| 2026-06-08 | €4,75 | -%0,21 | €4,86 | €4,86 | €4,65 | 4,96K |
| 2026-06-05 | €4,76 | -%2,06 | €4,82 | €4,82 | €4,76 | 480 |
| 2026-06-04 | €4,86 | +%1,46 | €4,79 | €4,86 | €4,78 | 2,75K |
| 2026-06-03 | €4,79 | +%1,27 | €4,74 | €4,79 | €4,74 | 874 |
| 2026-06-02 | €4,73 | -%0,84 | €4,86 | €4,86 | €4,65 | 4,29K |
| 2026-06-01 | €4,77 | -%0,63 | €4,74 | €4,84 | €4,74 | 3,07K |
| 2026-05-29 | €4,80 | +%3,00 | €4,64 | €4,80 | €4,64 | 10,23K |
| 2026-05-28 | €4,66 | +%1,08 | €4,62 | €4,66 | €4,59 | 5,67K |