Fae Technology S.P.A FAE
MIL · İtalya · Elektronik Teknoloji
€3,95+0,01 (+%0,25)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,92 | +%0,77 | €3,90 | €3,92 | €3,85 | 16,99K |
| 2026-09-29 | €3,89 | -%0,51 | €3,90 | €3,93 | €3,87 | 26,14K |
| 2026-09-28 | €3,91 | -%0,51 | €3,90 | €3,91 | €3,85 | 13,88K |
| 2026-09-25 | €3,93 | -%0,25 | €3,91 | €3,99 | €3,90 | 23,62K |
| 2026-09-24 | €3,94 | -%0,76 | €3,90 | €3,96 | €3,89 | 3,59K |
| 2026-09-23 | €3,97 | +%0,51 | €3,95 | €3,97 | €3,92 | 2,72K |
| 2026-09-22 | €3,95 | -%1,74 | €4,08 | €4,08 | €3,92 | 29,14K |
| 2026-09-21 | €4,02 | +%1,26 | €4,00 | €4,06 | €4,00 | 11,40K |
| 2026-09-18 | €3,97 | -%0,25 | €3,99 | €4,06 | €3,95 | 82,94K |
| 2026-09-17 | €3,98 | +%0,76 | €3,94 | €3,98 | €3,94 | 33,48K |
| 2026-09-16 | €3,95 | %0,00 | €3,94 | €3,96 | €3,92 | 22,02K |
| 2026-09-15 | €3,95 | +%0,51 | €3,90 | €3,95 | €3,90 | 2,25K |
| 2026-09-14 | €3,93 | %0,00 | €3,94 | €3,96 | €3,83 | 32,17K |
| 2026-09-11 | €3,93 | +%0,51 | €3,94 | €3,95 | €3,90 | 8,32K |
| 2026-09-10 | €3,91 | +%1,30 | €3,87 | €3,92 | €3,80 | 35,16K |
| 2026-09-09 | €3,86 | +%1,58 | €3,84 | €3,86 | €3,70 | 17,88K |
| 2026-09-08 | €3,80 | %0,00 | €3,83 | €3,83 | €3,80 | 3,76K |
| 2026-09-07 | €3,80 | %0,00 | €3,78 | €3,81 | €3,71 | 15,45K |
| 2026-09-04 | €3,80 | +%0,26 | €3,80 | €3,80 | €3,80 | 130 |
| 2026-09-03 | €3,79 | +%0,80 | €3,78 | €3,80 | €3,71 | 16,46K |
| 2026-09-02 | €3,76 | +%0,53 | €3,78 | €3,78 | €3,68 | 4,78K |
| 2026-09-01 | €3,74 | -%2,60 | €3,84 | €3,85 | €3,74 | 10,91K |
| 2026-08-31 | €3,84 | -%2,78 | €3,85 | €3,96 | €3,84 | 12,25K |
| 2026-08-28 | €3,95 | -%0,75 | €3,99 | €4,02 | €3,76 | 18,11K |
| 2026-08-27 | €3,98 | %0,00 | €3,97 | €3,98 | €3,93 | 57,23K |
| 2026-08-26 | €3,98 | -%1,00 | €4,08 | €4,08 | €3,91 | 24,69K |
| 2026-08-25 | €4,02 | +%2,55 | €3,92 | €4,12 | €3,92 | 40,57K |
| 2026-08-24 | €3,92 | %0,00 | €3,90 | €3,99 | €3,90 | 33,78K |
| 2026-08-21 | €3,92 | +%0,26 | €3,91 | €3,93 | €3,88 | 14,20K |
| 2026-08-20 | €3,91 | -%0,26 | €3,90 | €3,93 | €3,84 | 13,08K |
| 2026-08-19 | €3,92 | +%1,03 | €3,89 | €3,93 | €3,86 | 7,71K |
| 2026-08-18 | €3,88 | +%0,52 | €3,85 | €3,88 | €3,84 | 3,61K |
| 2026-08-17 | €3,86 | -%1,03 | €3,82 | €3,89 | €3,81 | 6,66K |
| 2026-08-14 | €3,90 | +%1,83 | €3,91 | €3,91 | €3,83 | 2,86K |
| 2026-08-13 | €3,83 | -%1,29 | €3,88 | €3,89 | €3,83 | 3,86K |
| 2026-08-12 | €3,88 | +%0,52 | €3,86 | €3,88 | €3,82 | 36,23K |
| 2026-08-11 | €3,86 | %0,00 | €3,85 | €3,86 | €3,85 | 2,90K |
| 2026-08-10 | €3,86 | +%4,32 | €3,79 | €3,86 | €3,76 | 17,66K |
| 2026-08-07 | €3,70 | -%2,12 | €3,81 | €3,87 | €3,70 | 21,87K |
| 2026-08-06 | €3,78 | +%3,28 | €3,66 | €3,89 | €3,66 | 47,43K |
| 2026-08-05 | €3,66 | -%2,92 | €3,62 | €3,74 | €3,62 | 6,04K |
| 2026-08-04 | €3,77 | +%1,62 | €3,71 | €3,77 | €3,66 | 18,37K |
| 2026-08-03 | €3,71 | +%0,27 | €3,64 | €3,71 | €3,64 | 11,04K |
| 2026-07-31 | €3,70 | +%0,27 | €3,67 | €3,71 | €3,63 | 15,26K |
| 2026-07-30 | €3,69 | -%0,54 | €3,63 | €3,73 | €3,63 | 10,17K |
| 2026-07-29 | €3,71 | +%0,82 | €3,70 | €3,72 | €3,65 | 25,47K |
| 2026-07-28 | €3,68 | +%0,55 | €3,68 | €3,68 | €3,60 | 5,55K |
| 2026-07-27 | €3,66 | +%0,83 | €3,72 | €3,72 | €3,61 | 19,68K |
| 2026-07-24 | €3,63 | -%0,27 | €3,56 | €3,70 | €3,56 | 9,28K |
| 2026-07-23 | €3,64 | +%2,25 | €3,58 | €3,64 | €3,53 | 14,15K |
| 2026-07-22 | €3,56 | -%2,47 | €3,66 | €3,72 | €3,54 | 26,90K |
| 2026-07-21 | €3,65 | +%2,53 | €3,57 | €3,65 | €3,51 | 6,00K |
| 2026-07-20 | €3,56 | +%2,30 | €3,50 | €3,56 | €3,50 | 3,42K |
| 2026-07-17 | €3,48 | -%2,79 | €3,62 | €3,62 | €3,48 | 9,65K |
| 2026-07-16 | €3,58 | -%2,72 | €3,60 | €3,68 | €3,52 | 7,57K |
| 2026-07-15 | €3,68 | -%0,54 | €3,61 | €3,71 | €3,59 | 9,15K |
| 2026-07-14 | €3,70 | -%0,27 | €3,68 | €3,71 | €3,56 | 7,90K |
| 2026-07-13 | €3,71 | +%0,27 | €3,70 | €3,72 | €3,70 | 3,45K |
| 2026-07-10 | €3,70 | +%0,27 | €3,68 | €3,72 | €3,62 | 4,58K |
| 2026-07-09 | €3,69 | +%0,82 | €3,59 | €3,72 | €3,59 | 6,35K |
| 2026-07-08 | €3,66 | -%1,08 | €3,70 | €3,70 | €3,46 | 12,45K |
| 2026-07-07 | €3,70 | +%2,78 | €3,55 | €3,70 | €3,53 | 22,52K |
| 2026-07-06 | €3,60 | -%0,83 | €3,70 | €3,70 | €3,55 | 12,10K |
| 2026-07-03 | €3,63 | -%1,89 | €3,68 | €3,75 | €3,58 | 32,40K |
| 2026-07-02 | €3,70 | +%0,54 | €3,74 | €3,80 | €3,69 | 13,29K |
| 2026-07-01 | €3,68 | -%4,42 | €3,86 | €3,86 | €3,67 | 19,38K |
| 2026-06-30 | €3,85 | -%0,26 | €3,87 | €3,87 | €3,80 | 1,48K |
| 2026-06-29 | €3,86 | +%0,78 | €3,73 | €3,88 | €3,73 | 12,70K |
| 2026-06-26 | €3,83 | -%1,03 | €3,85 | €3,86 | €3,66 | 13,23K |
| 2026-06-25 | €3,87 | +%2,38 | €3,76 | €3,90 | €3,76 | 83,96K |
| 2026-06-24 | €3,78 | -%0,26 | €3,79 | €3,86 | €3,67 | 37,30K |
| 2026-06-23 | €3,79 | +%3,55 | €3,62 | €3,79 | €3,62 | 81,14K |
| 2026-06-22 | €3,66 | +%0,27 | €3,76 | €3,76 | €3,54 | 46,51K |
| 2026-06-19 | €3,65 | -%3,95 | €3,77 | €3,89 | €3,54 | 71,94K |
| 2026-06-18 | €3,80 | +%1,33 | €3,77 | €3,84 | €3,70 | 30,09K |
| 2026-06-17 | €3,75 | +%1,35 | €3,70 | €3,83 | €3,67 | 157,87K |
| 2026-06-16 | €3,70 | -%1,33 | €3,75 | €3,88 | €3,50 | 98,99K |
| 2026-06-15 | €3,75 | +%10,62 | €3,44 | €3,77 | €3,43 | 91,33K |
| 2026-06-12 | €3,39 | +%5,94 | €3,26 | €3,48 | €3,21 | 164,82K |
| 2026-06-11 | €3,20 | +%4,23 | €3,07 | €3,23 | €3,03 | 43,14K |
| 2026-06-10 | €3,07 | -%1,60 | €3,15 | €3,15 | €2,96 | 38,13K |
| 2026-06-09 | €3,12 | -%2,80 | €3,24 | €3,36 | €3,12 | 78,10K |
| 2026-06-08 | €3,21 | +%5,94 | €3,03 | €3,21 | €3,03 | 62,37K |
| 2026-06-05 | €3,03 | +%3,06 | €2,94 | €3,03 | €2,92 | 35,42K |
| 2026-06-04 | €2,94 | -%0,68 | €2,99 | €3,03 | €2,93 | 28,49K |
| 2026-06-03 | €2,96 | +%2,42 | €2,92 | €3,03 | €2,91 | 47,21K |
| 2026-06-02 | €2,89 | +%0,35 | €2,90 | €2,90 | €2,85 | 4,18K |
| 2026-06-01 | €2,88 | +%0,35 | €2,91 | €2,91 | €2,86 | 9,22K |
| 2026-05-29 | €2,87 | -%0,35 | €2,90 | €2,90 | €2,81 | 20,40K |
| 2026-05-28 | €2,88 | -%0,69 | €2,95 | €2,99 | €2,84 | 23,32K |