LISI SA FII
EURONEXT · Fransa · Elektronik Teknoloji
€60,00-1,70 (-%2,76)
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 | €60,00 | -%2,76 | €61,90 | €62,30 | €60,20 | 19,24K |
| 2026-09-30 | €61,70 | -%1,12 | €62,30 | €63,00 | €61,70 | 26,18K |
| 2026-09-29 | €62,40 | +%0,81 | €62,00 | €62,70 | €61,50 | 14,83K |
| 2026-09-28 | €61,90 | %0,00 | €61,80 | €62,80 | €61,40 | 21,27K |
| 2026-09-25 | €61,90 | +%0,98 | €62,10 | €62,10 | €61,20 | 26,49K |
| 2026-09-24 | €61,30 | -%2,08 | €62,20 | €63,00 | €61,30 | 26,63K |
| 2026-09-23 | €62,60 | -%0,16 | €62,70 | €63,30 | €61,70 | 29,30K |
| 2026-09-22 | €62,70 | -%0,48 | €63,00 | €63,60 | €61,90 | 14,04K |
| 2026-09-21 | €63,00 | +%2,77 | €61,60 | €63,00 | €61,50 | 22,03K |
| 2026-09-18 | €61,30 | -%2,54 | €63,10 | €63,10 | €61,10 | 39,04K |
| 2026-09-17 | €62,90 | +%0,16 | €62,70 | €63,50 | €62,00 | 23,57K |
| 2026-09-16 | €62,80 | -%0,32 | €63,40 | €63,80 | €62,10 | 17,09K |
| 2026-09-15 | €63,00 | -%0,94 | €63,40 | €63,50 | €62,20 | 34,93K |
| 2026-09-14 | €63,60 | +%2,91 | €61,60 | €64,40 | €61,60 | 49,44K |
| 2026-09-11 | €61,80 | +%4,57 | €59,10 | €61,80 | €59,10 | 24,95K |
| 2026-09-10 | €59,10 | +%0,17 | €59,20 | €60,20 | €59,10 | 25,18K |
| 2026-09-09 | €59,00 | -%2,32 | €60,30 | €60,30 | €58,70 | 25,75K |
| 2026-09-08 | €60,40 | -%0,98 | €61,20 | €61,20 | €60,10 | 15,22K |
| 2026-09-07 | €61,00 | +%0,33 | €60,80 | €62,10 | €60,80 | 20,76K |
| 2026-09-04 | €60,80 | +%2,18 | €59,40 | €61,00 | €59,20 | 26,16K |
| 2026-09-03 | €59,50 | %0,00 | €59,40 | €60,10 | €59,20 | 17,13K |
| 2026-09-02 | €59,50 | -%0,50 | €59,30 | €60,50 | €59,10 | 32,78K |
| 2026-09-01 | €59,80 | -%1,48 | €60,70 | €61,60 | €59,50 | 28,17K |
| 2026-08-31 | €60,70 | -%2,88 | €62,20 | €62,70 | €60,70 | 69,13K |
| 2026-08-28 | €62,50 | +%0,48 | €62,70 | €62,80 | €62,20 | 10,73K |
| 2026-08-27 | €62,20 | -%2,05 | €63,40 | €63,60 | €61,70 | 28,17K |
| 2026-08-26 | €63,50 | +%1,93 | €63,10 | €64,70 | €63,00 | 24,03K |
| 2026-08-25 | €62,30 | +%0,48 | €62,50 | €64,00 | €62,30 | 28,07K |
| 2026-08-24 | €62,00 | -%1,59 | €62,60 | €62,80 | €61,90 | 75,55K |
| 2026-08-21 | €63,00 | -%1,25 | €63,90 | €63,90 | €62,90 | 15,55K |
| 2026-08-20 | €63,80 | -%2,15 | €65,20 | €65,20 | €63,50 | 10,31K |
| 2026-08-19 | €65,20 | -%2,69 | €67,00 | €67,10 | €65,20 | 16,29K |
| 2026-08-18 | €67,00 | -%1,76 | €67,50 | €67,50 | €66,30 | 16,23K |
| 2026-08-17 | €68,20 | -%0,15 | €68,60 | €69,00 | €67,70 | 12,44K |
| 2026-08-14 | €68,30 | +%2,40 | €66,40 | €69,00 | €66,20 | 21,05K |
| 2026-08-13 | €66,70 | -%0,45 | €66,90 | €67,30 | €65,80 | 25,26K |
| 2026-08-12 | €67,00 | -%1,47 | €68,20 | €68,90 | €66,20 | 21,49K |
| 2026-08-11 | €68,00 | +%0,44 | €67,50 | €69,00 | €67,40 | 23,79K |
| 2026-08-10 | €67,70 | +%0,74 | €66,60 | €68,10 | €66,60 | 20,81K |
| 2026-08-07 | €67,20 | +%1,66 | €66,20 | €67,90 | €66,10 | 23,88K |
| 2026-08-06 | €66,10 | -%2,94 | €68,00 | €68,90 | €66,00 | 24,06K |
| 2026-08-05 | €68,10 | +%2,71 | €66,50 | €68,10 | €66,40 | 24,66K |
| 2026-08-04 | €66,30 | +%3,27 | €64,80 | €66,40 | €64,80 | 22,35K |
| 2026-08-03 | €64,20 | +%1,42 | €63,90 | €65,40 | €63,30 | 24,11K |
| 2026-07-31 | €63,30 | -%1,25 | €64,50 | €65,60 | €63,30 | 27,68K |
| 2026-07-30 | €64,10 | +%2,89 | €62,20 | €64,50 | €62,00 | 25,08K |
| 2026-07-29 | €62,30 | -%4,45 | €65,60 | €65,80 | €62,20 | 40,10K |
| 2026-07-28 | €65,20 | -%0,91 | €65,80 | €66,70 | €64,20 | 41,34K |
| 2026-07-27 | €65,80 | -%1,64 | €67,50 | €69,40 | €65,40 | 60,29K |
| 2026-07-24 | €66,90 | +%5,19 | €63,50 | €67,10 | €63,00 | 57,23K |
| 2026-07-23 | €63,60 | -%1,70 | €64,60 | €65,10 | €63,60 | 52,29K |
| 2026-07-22 | €64,70 | +%0,15 | €64,20 | €65,40 | €64,00 | 52,47K |
| 2026-07-21 | €64,60 | +%0,62 | €64,20 | €65,30 | €64,10 | 22,26K |
| 2026-07-20 | €64,20 | -%1,98 | €65,00 | €65,70 | €64,20 | 30,99K |
| 2026-07-17 | €65,50 | -%2,24 | €66,50 | €66,50 | €64,40 | 47,46K |
| 2026-07-16 | €67,00 | +%1,21 | €66,40 | €68,00 | €65,50 | 34,54K |
| 2026-07-15 | €66,20 | +%0,30 | €65,70 | €66,60 | €65,40 | 19,86K |
| 2026-07-14 | €66,00 | +%0,30 | €65,30 | €66,90 | €65,10 | 26,14K |
| 2026-07-13 | €65,80 | +%0,61 | €65,10 | €66,50 | €64,70 | 28,06K |
| 2026-07-10 | €65,40 | -%2,53 | €67,10 | €67,10 | €65,30 | 56,93K |
| 2026-07-09 | €67,10 | -%1,32 | €69,00 | €70,10 | €67,10 | 41,66K |
| 2026-07-08 | €68,00 | -%0,87 | €68,40 | €68,80 | €67,00 | 65,31K |
| 2026-07-07 | €68,60 | -%4,32 | €70,60 | €70,60 | €68,60 | 60,50K |
| 2026-07-06 | €71,70 | +%1,70 | €70,40 | €71,70 | €70,00 | 54,92K |
| 2026-07-03 | €70,50 | +%1,44 | €69,60 | €71,40 | €69,50 | 93,85K |
| 2026-07-02 | €69,50 | +%2,66 | €67,50 | €70,40 | €67,00 | 79,25K |
| 2026-07-01 | €67,70 | +%3,04 | €65,70 | €69,70 | €65,60 | 44,96K |
| 2026-06-30 | €65,70 | +%0,46 | €65,70 | €66,70 | €65,60 | 79,68K |
| 2026-06-29 | €65,40 | -%1,06 | €66,30 | €66,80 | €65,40 | 28,01K |
| 2026-06-26 | €66,10 | -%0,15 | €65,90 | €66,60 | €64,90 | 81,13K |
| 2026-06-25 | €66,20 | -%1,19 | €67,40 | €67,50 | €66,20 | 32,30K |
| 2026-06-24 | €67,00 | -%0,59 | €67,40 | €67,80 | €66,10 | 35,20K |
| 2026-06-23 | €67,40 | -%2,60 | €68,50 | €69,00 | €66,90 | 39,24K |
| 2026-06-22 | €69,20 | +%2,52 | €72,30 | €72,60 | €69,10 | 56,47K |
| 2026-06-19 | €67,50 | +%0,15 | €67,30 | €68,20 | €67,30 | 36,94K |
| 2026-06-18 | €67,40 | -%0,30 | €67,50 | €68,60 | €66,60 | 20,84K |
| 2026-06-17 | €67,60 | +%1,65 | €66,50 | €67,70 | €66,00 | 17,47K |
| 2026-06-16 | €66,50 | -%0,60 | €67,30 | €68,80 | €66,50 | 28,33K |
| 2026-06-15 | €66,90 | +%1,67 | €67,10 | €68,50 | €66,80 | 33,79K |
| 2026-06-12 | €65,80 | +%2,02 | €65,50 | €67,10 | €65,10 | 26,60K |
| 2026-06-11 | €64,50 | +%2,54 | €63,10 | €64,80 | €62,90 | 26,58K |
| 2026-06-10 | €62,90 | -%0,32 | €63,20 | €63,80 | €62,30 | 38,35K |
| 2026-06-09 | €63,10 | +%0,32 | €62,70 | €64,70 | €62,10 | 33,68K |
| 2026-06-08 | €62,90 | -%2,02 | €62,80 | €64,10 | €62,20 | 31,51K |
| 2026-06-05 | €64,20 | -%0,93 | €64,90 | €65,00 | €64,20 | 19,15K |
| 2026-06-04 | €64,80 | +%0,93 | €64,30 | €64,80 | €63,60 | 25,55K |
| 2026-06-03 | €64,20 | -%1,23 | €65,20 | €65,20 | €64,00 | 24,71K |
| 2026-06-02 | €65,00 | -%0,15 | €65,90 | €66,60 | €64,60 | 34,06K |
| 2026-06-01 | €65,10 | -%3,84 | €67,80 | €68,00 | €64,70 | 28,16K |
| 2026-05-29 | €67,70 | -%2,87 | €69,80 | €70,30 | €67,70 | 52,33K |