Facephi Biometria SA FACE
BME · İspanya · Teknoloji Hizmetleri
€1,650,00 (%0,00)
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 | €1,65 | %0,00 | €1,68 | €1,85 | €1,60 | 93,09K |
| 2026-09-30 | €1,65 | +%1,85 | €1,65 | €1,65 | €1,65 | 2,10K |
| 2026-09-29 | €1,62 | +%5,88 | €1,53 | €1,68 | €1,53 | 22,85K |
| 2026-09-28 | €1,53 | +%3,38 | €1,48 | €1,53 | €1,45 | 7,87K |
| 2026-09-25 | €1,48 | %0,00 | €1,46 | €1,48 | €1,45 | 1,51K |
| 2026-09-24 | €1,48 | +%0,34 | €1,48 | €1,48 | €1,48 | 3,97K |
| 2026-09-23 | €1,48 | +%4,24 | €1,41 | €1,48 | €1,41 | 29,69K |
| 2026-09-22 | €1,41 | -%4,07 | €1,50 | €1,50 | €1,36 | 38,44K |
| 2026-09-21 | €1,48 | -%3,59 | €1,50 | €1,52 | €1,48 | 10,80K |
| 2026-09-18 | €1,53 | +%2,68 | €1,49 | €1,53 | €1,49 | 5,09K |
| 2026-09-17 | €1,49 | -%0,67 | €1,50 | €1,50 | €1,48 | 6,25K |
| 2026-09-16 | €1,50 | +%4,17 | €1,48 | €1,50 | €1,45 | 25,66K |
| 2026-09-15 | €1,44 | -%6,49 | €1,53 | €1,57 | €1,41 | 53,30K |
| 2026-09-14 | €1,54 | -%2,53 | €1,55 | €1,58 | €1,54 | 13,91K |
| 2026-09-11 | €1,58 | -%3,07 | €1,62 | €1,62 | €1,50 | 68,25K |
| 2026-09-10 | €1,63 | -%4,12 | €1,70 | €1,70 | €1,60 | 37,86K |
| 2026-09-09 | €1,70 | -%2,86 | €1,72 | €1,72 | €1,70 | 8,98K |
| 2026-09-08 | €1,75 | -%0,57 | €1,75 | €1,75 | €1,71 | 12,57K |
| 2026-09-07 | €1,76 | %0,00 | €1,80 | €1,80 | €1,76 | 25,58K |
| 2026-09-04 | €1,76 | -%2,22 | €1,79 | €1,80 | €1,76 | 9,29K |
| 2026-09-03 | €1,80 | -%1,10 | €1,80 | €1,84 | €1,78 | 9,99K |
| 2026-09-02 | €1,82 | -%1,62 | €1,85 | €1,85 | €1,80 | 3,14K |
| 2026-09-01 | €1,85 | +%1,65 | €1,80 | €1,90 | €1,80 | 79,80K |
| 2026-08-31 | €1,82 | %0,00 | €1,85 | €1,85 | €1,80 | 4,04K |
| 2026-08-28 | €1,82 | +%1,11 | €1,81 | €1,85 | €1,81 | 3,33K |
| 2026-08-27 | €1,80 | -%2,17 | €1,85 | €1,85 | €1,80 | 2,96K |
| 2026-08-26 | €1,84 | +%1,10 | €1,82 | €1,85 | €1,82 | 13,02K |
| 2026-08-25 | €1,82 | -%1,09 | €1,83 | €1,83 | €1,82 | 2,02K |
| 2026-08-24 | €1,84 | %0,00 | €1,83 | €1,84 | €1,83 | 490 |
| 2026-08-21 | €1,84 | -%0,54 | €1,84 | €1,84 | €1,83 | 4,50K |
| 2026-08-20 | €1,85 | +%1,09 | €1,78 | €1,85 | €1,78 | 8,90K |
| 2026-08-19 | €1,83 | +%2,23 | €1,78 | €1,84 | €1,78 | 7,93K |
| 2026-08-18 | €1,79 | -%3,24 | €1,84 | €1,84 | €1,72 | 20,91K |
| 2026-08-17 | €1,85 | +%0,54 | €1,81 | €1,85 | €1,80 | 20,37K |
| 2026-08-14 | €1,84 | +%4,25 | €1,77 | €1,84 | €1,77 | 21,18K |
| 2026-08-13 | €1,76 | +%0,86 | €1,77 | €1,78 | €1,75 | 1,07K |
| 2026-08-12 | €1,75 | +%0,57 | €1,70 | €1,77 | €1,70 | 3,98K |
| 2026-08-11 | €1,74 | %0,00 | €1,74 | €1,74 | €1,67 | 3,81K |
| 2026-08-10 | €1,74 | +%3,88 | €1,71 | €1,74 | €1,71 | 4,77K |
| 2026-08-07 | €1,67 | -%4,01 | €1,71 | €1,76 | €1,67 | 31,33K |
| 2026-08-06 | €1,75 | -%1,97 | €1,78 | €1,78 | €1,71 | 11,86K |
| 2026-08-05 | €1,78 | +%4,71 | €1,73 | €1,78 | €1,73 | 5,01K |
| 2026-08-04 | €1,70 | %0,00 | €1,71 | €1,75 | €1,71 | 224 |
| 2026-08-03 | €1,70 | -%0,58 | €1,75 | €1,75 | €1,70 | 5,68K |
| 2026-07-31 | €1,71 | -%3,12 | €1,75 | €1,75 | €1,71 | 10,31K |
| 2026-07-30 | €1,76 | +%0,86 | €1,71 | €1,76 | €1,70 | 14,21K |
| 2026-07-29 | €1,75 | -%3,85 | €1,85 | €1,85 | €1,70 | 44,85K |
| 2026-07-28 | €1,82 | +%4,30 | €1,75 | €1,88 | €1,70 | 70,60K |
| 2026-07-27 | €1,75 | %0,00 | €1,75 | €1,75 | €1,75 | 461 |
| 2026-07-24 | €1,75 | -%2,51 | €1,76 | €1,80 | €1,72 | 91,38K |
| 2026-07-23 | €1,79 | %0,00 | €1,76 | €1,80 | €1,76 | 4,79K |
| 2026-07-22 | €1,79 | +%1,13 | €1,79 | €1,79 | €1,76 | 2,24K |
| 2026-07-21 | €1,77 | -%1,12 | €1,79 | €1,79 | €1,77 | 1,43K |
| 2026-07-20 | €1,79 | +%1,70 | €1,76 | €1,79 | €1,76 | 3,52K |
| 2026-07-17 | €1,76 | -%0,56 | €1,76 | €1,80 | €1,75 | 32,61K |
| 2026-07-16 | €1,77 | +%1,14 | €1,80 | €1,83 | €1,76 | 15,61K |
| 2026-07-15 | €1,75 | -%2,23 | €1,78 | €1,80 | €1,75 | 20,03K |
| 2026-07-14 | €1,79 | -%3,24 | €1,82 | €1,82 | €1,78 | 58,14K |
| 2026-07-13 | €1,85 | +%1,09 | €1,82 | €1,85 | €1,81 | 26,44K |
| 2026-07-10 | €1,83 | +%1,10 | €1,82 | €1,85 | €1,82 | 29,33K |
| 2026-07-09 | €1,81 | -%1,09 | €1,80 | €1,81 | €1,80 | 7,09K |
| 2026-07-08 | €1,83 | -%1,08 | €1,85 | €1,85 | €1,80 | 10,68K |
| 2026-07-07 | €1,85 | +%1,65 | €1,83 | €1,87 | €1,83 | 10,91K |
| 2026-07-06 | €1,82 | -%2,15 | €1,86 | €1,86 | €1,78 | 39,59K |
| 2026-07-03 | €1,86 | +%1,09 | €1,85 | €1,88 | €1,81 | 25,12K |
| 2026-07-02 | €1,84 | -%5,64 | €1,92 | €1,95 | €1,80 | 122,14K |
| 2026-07-01 | €1,95 | -%1,52 | €1,96 | €1,98 | €1,93 | 4,18K |
| 2026-06-30 | €1,98 | -%1,00 | €1,99 | €1,99 | €1,95 | 5,54K |
| 2026-06-29 | €2,00 | -%1,96 | €2,00 | €2,00 | €2,00 | 3,26K |
| 2026-06-26 | €2,04 | -%1,45 | €2,05 | €2,08 | €1,92 | 24,70K |
| 2026-06-25 | €2,07 | +%3,50 | €2,00 | €2,10 | €2,00 | 20,95K |
| 2026-06-24 | €2,00 | -%1,96 | €2,02 | €2,03 | €2,00 | 3,92K |
| 2026-06-23 | €2,04 | -%0,49 | €2,05 | €2,08 | €2,02 | 1,01K |
| 2026-06-22 | €2,05 | %0,00 | €2,05 | €2,08 | €2,02 | 6,54K |
| 2026-06-19 | €2,05 | %0,00 | €2,05 | €2,05 | €2,05 | 1,05K |
| 2026-06-18 | €2,05 | +%1,49 | €2,02 | €2,05 | €2,00 | 4,71K |
| 2026-06-17 | €2,02 | %0,00 | €2,05 | €2,05 | €2,02 | 72,51K |
| 2026-06-16 | €2,02 | +%1,00 | €1,95 | €2,08 | €1,95 | 15,25K |
| 2026-06-15 | €2,00 | %0,00 | €2,00 | €2,00 | €1,95 | 1,05K |
| 2026-06-12 | €2,00 | -%0,50 | €2,01 | €2,01 | €1,95 | 37,33K |
| 2026-06-11 | €2,01 | -%1,47 | €2,04 | €2,04 | €1,98 | 30,50K |
| 2026-06-10 | €2,04 | -%1,45 | €2,06 | €2,08 | €2,02 | 20,54K |
| 2026-06-09 | €2,07 | +%1,97 | €2,07 | €2,10 | €2,05 | 4,26K |
| 2026-06-08 | €2,03 | -%7,73 | €2,25 | €2,28 | €2,03 | 91,27K |
| 2026-06-05 | €2,20 | -%2,65 | €2,26 | €2,28 | €2,20 | 55,12K |
| 2026-06-04 | €2,26 | -%3,00 | €2,33 | €2,33 | €2,25 | 2,15K |
| 2026-06-03 | €2,33 | -%5,28 | €2,48 | €2,48 | €2,25 | 26,84K |
| 2026-06-02 | €2,46 | +%9,33 | €2,30 | €2,49 | €2,25 | 62,18K |
| 2026-06-01 | €2,25 | -%0,44 | €2,33 | €2,36 | €2,25 | 18,23K |
| 2026-05-29 | €2,26 | +%3,67 | €2,12 | €2,33 | €2,12 | 110,68K |