ESPE S.p.A. ESPE
MIL · İtalya · Endüstriyel Hizmetler
€6,20+0,30 (+%5,08)
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 | €5,90 | -%0,67 | €5,96 | €5,98 | €5,88 | 3,00K |
| 2026-09-29 | €5,94 | %0,00 | €5,96 | €6,00 | €5,94 | 2,25K |
| 2026-09-28 | €5,94 | -%2,30 | €6,02 | €6,16 | €5,80 | 17,25K |
| 2026-09-25 | €6,08 | %0,00 | €6,08 | €6,08 | €6,08 | 0 |
| 2026-09-24 | €6,08 | -%1,30 | €6,10 | €6,10 | €6,00 | 12,00K |
| 2026-09-23 | €6,16 | +%0,98 | €6,04 | €6,16 | €6,02 | 3,00K |
| 2026-09-22 | €6,10 | %0,00 | €6,12 | €6,12 | €6,02 | 4,50K |
| 2026-09-21 | €6,10 | -%1,29 | €6,28 | €6,28 | €5,90 | 35,25K |
| 2026-09-18 | €6,18 | -%1,59 | €6,22 | €6,28 | €6,18 | 18,75K |
| 2026-09-17 | €6,28 | +%0,32 | €6,34 | €6,42 | €6,24 | 33,00K |
| 2026-09-16 | €6,26 | +%2,96 | €6,22 | €6,26 | €6,08 | 18,75K |
| 2026-09-15 | €6,08 | +%2,70 | €5,90 | €6,12 | €5,90 | 9,75K |
| 2026-09-14 | €5,92 | -%8,36 | €6,20 | €6,26 | €5,82 | 90,75K |
| 2026-09-11 | €6,46 | +%0,62 | €6,42 | €6,48 | €6,38 | 40,50K |
| 2026-09-10 | €6,42 | -%1,23 | €6,46 | €6,50 | €6,40 | 25,50K |
| 2026-09-09 | €6,50 | +%0,93 | €6,44 | €6,50 | €6,44 | 9,00K |
| 2026-09-08 | €6,44 | +%0,62 | €6,40 | €6,46 | €6,28 | 29,25K |
| 2026-09-07 | €6,40 | +%1,91 | €6,36 | €6,40 | €6,28 | 27,00K |
| 2026-09-04 | €6,28 | -%0,63 | €6,28 | €6,40 | €6,20 | 30,00K |
| 2026-09-03 | €6,32 | +%1,61 | €6,30 | €6,32 | €6,26 | 7,50K |
| 2026-09-02 | €6,22 | -%2,20 | €6,40 | €6,40 | €6,20 | 20,25K |
| 2026-09-01 | €6,36 | -%0,93 | €6,48 | €6,60 | €6,24 | 28,50K |
| 2026-08-31 | €6,42 | +%3,55 | €6,22 | €6,50 | €6,16 | 33,75K |
| 2026-08-28 | €6,20 | %0,00 | €6,20 | €6,26 | €6,12 | 29,25K |
| 2026-08-27 | €6,20 | +%1,31 | €6,14 | €6,22 | €6,14 | 14,25K |
| 2026-08-26 | €6,12 | -%0,33 | €6,04 | €6,22 | €6,04 | 19,50K |
| 2026-08-25 | €6,14 | +%2,33 | €6,00 | €6,16 | €6,00 | 39,00K |
| 2026-08-24 | €6,00 | +%1,01 | €6,00 | €6,04 | €5,86 | 13,50K |
| 2026-08-21 | €5,94 | +%2,06 | €5,84 | €5,98 | €5,80 | 15,75K |
| 2026-08-20 | €5,82 | %0,00 | €5,82 | €5,82 | €5,80 | 6,75K |
| 2026-08-19 | €5,82 | -%0,68 | €5,88 | €5,88 | €5,78 | 12,00K |
| 2026-08-18 | €5,86 | +%2,09 | €5,74 | €5,86 | €5,72 | 22,50K |
| 2026-08-17 | €5,74 | -%1,03 | €5,80 | €5,80 | €5,72 | 9,75K |
| 2026-08-14 | €5,80 | +%1,05 | €5,80 | €5,80 | €5,80 | 5,25K |
| 2026-08-13 | €5,74 | -%0,69 | €5,74 | €5,74 | €5,74 | 750 |
| 2026-08-12 | €5,78 | +%1,40 | €5,76 | €5,88 | €5,74 | 15,75K |
| 2026-08-11 | €5,70 | -%1,72 | €5,80 | €5,80 | €5,70 | 4,50K |
| 2026-08-10 | €5,80 | +%2,47 | €5,62 | €5,86 | €5,60 | 22,50K |
| 2026-08-07 | €5,66 | -%1,05 | €5,72 | €5,72 | €5,64 | 11,25K |
| 2026-08-06 | €5,72 | -%0,69 | €5,80 | €5,80 | €5,68 | 12,00K |
| 2026-08-05 | €5,76 | +%1,05 | €5,78 | €5,78 | €5,70 | 8,25K |
| 2026-08-04 | €5,70 | -%1,38 | €5,70 | €5,78 | €5,68 | 9,00K |
| 2026-08-03 | €5,78 | +%2,12 | €5,76 | €5,80 | €5,66 | 9,75K |
| 2026-07-31 | €5,66 | -%2,41 | €5,78 | €5,78 | €5,62 | 8,25K |
| 2026-07-30 | €5,80 | %0,00 | €5,76 | €5,80 | €5,76 | 1,50K |
| 2026-07-29 | €5,80 | +%1,40 | €5,76 | €5,80 | €5,72 | 7,50K |
| 2026-07-28 | €5,72 | +%1,78 | €5,66 | €5,76 | €5,66 | 8,25K |
| 2026-07-27 | €5,62 | -%1,06 | €5,66 | €5,68 | €5,52 | 7,50K |
| 2026-07-24 | €5,68 | +%0,71 | €5,74 | €5,74 | €5,46 | 6,00K |
| 2026-07-23 | €5,64 | +%1,81 | €5,52 | €5,64 | €5,52 | 2,25K |
| 2026-07-22 | €5,54 | +%1,47 | €5,52 | €5,56 | €5,38 | 18,75K |
| 2026-07-21 | €5,46 | -%4,21 | €5,64 | €5,66 | €5,46 | 39,75K |
| 2026-07-20 | €5,70 | +%3,26 | €5,64 | €5,90 | €5,64 | 40,50K |
| 2026-07-17 | €5,52 | -%2,47 | €5,60 | €5,60 | €5,44 | 12,00K |
| 2026-07-16 | €5,66 | -%2,08 | €5,82 | €5,82 | €5,60 | 29,25K |
| 2026-07-15 | €5,78 | -%2,03 | €5,80 | €5,86 | €5,78 | 15,75K |
| 2026-07-14 | €5,90 | -%0,67 | €5,86 | €5,90 | €5,84 | 9,75K |
| 2026-07-13 | €5,94 | %0,00 | €5,96 | €5,96 | €5,94 | 3,00K |
| 2026-07-10 | €5,94 | -%1,00 | €5,94 | €5,98 | €5,94 | 7,50K |
| 2026-07-09 | €6,00 | +%0,33 | €5,98 | €6,00 | €5,98 | 6,00K |
| 2026-07-08 | €5,98 | -%0,33 | €6,00 | €6,00 | €5,98 | 5,25K |
| 2026-07-07 | €6,00 | +%0,33 | €5,94 | €6,00 | €5,94 | 12,00K |
| 2026-07-06 | €5,98 | -%0,33 | €5,94 | €6,00 | €5,94 | 15,00K |
| 2026-07-03 | €6,00 | -%0,99 | €6,00 | €6,00 | €5,96 | 9,00K |
| 2026-07-02 | €6,06 | %0,00 | €5,96 | €6,06 | €5,96 | 4,50K |
| 2026-07-01 | €6,06 | +%0,33 | €6,06 | €6,06 | €6,06 | 3,75K |
| 2026-06-30 | €6,04 | %0,00 | €6,04 | €6,04 | €6,04 | 0 |
| 2026-06-29 | €6,04 | +%1,34 | €5,98 | €6,08 | €5,98 | 11,25K |
| 2026-06-26 | €5,96 | -%1,32 | €5,94 | €5,96 | €5,94 | 2,25K |
| 2026-06-25 | €6,04 | %0,00 | €6,04 | €6,06 | €5,98 | 6,75K |
| 2026-06-24 | €6,04 | %0,00 | €5,94 | €6,04 | €5,92 | 6,75K |
| 2026-06-23 | €6,04 | +%2,37 | €5,98 | €6,06 | €5,92 | 54,00K |
| 2026-06-22 | €5,90 | -%1,34 | €5,98 | €6,00 | €5,90 | 12,00K |
| 2026-06-19 | €5,98 | %0,00 | €5,88 | €5,98 | €5,88 | 4,50K |
| 2026-06-18 | €5,98 | +%3,10 | €5,80 | €5,98 | €5,80 | 14,25K |
| 2026-06-17 | €5,80 | -%1,69 | €5,82 | €5,82 | €5,80 | 6,00K |
| 2026-06-16 | €5,90 | -%0,34 | €5,92 | €6,00 | €5,90 | 7,50K |
| 2026-06-15 | €5,92 | %0,00 | €6,00 | €6,08 | €5,92 | 27,75K |
| 2026-06-12 | €5,92 | -%0,67 | €6,00 | €6,24 | €5,82 | 70,50K |
| 2026-06-11 | €5,96 | +%5,67 | €5,70 | €5,98 | €5,70 | 36,75K |
| 2026-06-10 | €5,64 | -%1,05 | €5,70 | €5,70 | €5,58 | 11,25K |
| 2026-06-09 | €5,70 | -%2,40 | €5,72 | €5,74 | €5,44 | 56,25K |
| 2026-06-08 | €5,84 | -%1,68 | €6,06 | €6,06 | €5,80 | 18,75K |
| 2026-06-05 | €5,94 | +%1,71 | €6,00 | €6,12 | €5,90 | 42,75K |
| 2026-06-04 | €5,84 | -%0,34 | €5,92 | €5,98 | €5,52 | 33,75K |
| 2026-06-03 | €5,86 | -%0,68 | €5,90 | €6,00 | €5,86 | 21,75K |
| 2026-06-02 | €5,90 | -%0,67 | €6,00 | €6,00 | €5,88 | 19,50K |
| 2026-06-01 | €5,94 | +%3,85 | €5,72 | €6,20 | €5,72 | 97,50K |
| 2026-05-29 | €5,72 | -%6,23 | €6,06 | €6,06 | €5,62 | 170,25K |
| 2026-05-28 | €6,10 | +%13,38 | €5,46 | €6,10 | €5,34 | 123,00K |