Finanza.tech S.p.A. FTC
MIL · İtalya · Teknoloji Hizmetleri
€0,2500-0,01 (-%3,85)
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 | €0,26 | -%5,80 | €0,28 | €0,29 | €0,26 | 129,00K |
| 2026-09-29 | €0,28 | -%4,83 | €0,28 | €0,30 | €0,28 | 161,00K |
| 2026-09-28 | €0,29 | +%4,32 | €0,28 | €0,29 | €0,28 | 21,00K |
| 2026-09-25 | €0,28 | -%0,71 | €0,27 | €0,28 | €0,27 | 69,00K |
| 2026-09-24 | €0,28 | +%12,90 | €0,25 | €0,28 | €0,25 | 30,00K |
| 2026-09-23 | €0,25 | +%11,71 | €0,23 | €0,25 | €0,23 | 53,00K |
| 2026-09-22 | €0,22 | -%0,89 | €0,23 | €0,24 | €0,21 | 43,00K |
| 2026-09-21 | €0,22 | +%0,90 | €0,22 | €0,24 | €0,21 | 128,00K |
| 2026-09-18 | €0,22 | -%4,31 | €0,23 | €0,23 | €0,22 | 83,00K |
| 2026-09-17 | €0,23 | +%1,75 | €0,23 | €0,25 | €0,22 | 83,00K |
| 2026-09-16 | €0,23 | -%5,79 | €0,24 | €0,24 | €0,22 | 9,00K |
| 2026-09-15 | €0,24 | +%1,68 | €0,24 | €0,26 | €0,24 | 77,00K |
| 2026-09-14 | €0,24 | -%4,03 | €0,25 | €0,25 | €0,23 | 32,00K |
| 2026-09-11 | €0,25 | +%7,83 | €0,22 | €0,25 | €0,22 | 34,00K |
| 2026-09-10 | €0,23 | +%0,88 | €0,22 | €0,24 | €0,22 | 78,00K |
| 2026-09-09 | €0,23 | -%0,87 | €0,23 | €0,24 | €0,22 | 32,00K |
| 2026-09-08 | €0,23 | -%7,26 | €0,24 | €0,24 | €0,23 | 54,00K |
| 2026-09-07 | €0,25 | -%1,59 | €0,25 | €0,25 | €0,24 | 11,00K |
| 2026-09-04 | €0,25 | -%6,67 | €0,26 | €0,26 | €0,25 | 7,00K |
| 2026-09-03 | €0,27 | %0,00 | €0,27 | €0,27 | €0,27 | 0 |
| 2026-09-02 | €0,27 | %0,00 | €0,27 | €0,27 | €0,27 | 0 |
| 2026-09-01 | €0,27 | -%5,59 | €0,28 | €0,28 | €0,27 | 8,00K |
| 2026-08-31 | €0,29 | -%4,03 | €0,29 | €0,30 | €0,28 | 130,00K |
| 2026-08-28 | €0,30 | +%10,37 | €0,28 | €0,30 | €0,28 | 110,00K |
| 2026-08-27 | €0,27 | -%2,88 | €0,28 | €0,31 | €0,27 | 93,00K |
| 2026-08-26 | €0,28 | +%5,30 | €0,26 | €0,28 | €0,25 | 148,00K |
| 2026-08-25 | €0,26 | +%14,78 | €0,23 | €0,26 | €0,23 | 74,00K |
| 2026-08-24 | €0,23 | -%8,00 | €0,24 | €0,25 | €0,22 | 71,00K |
| 2026-08-21 | €0,25 | -%8,76 | €0,27 | €0,27 | €0,24 | 157,00K |
| 2026-08-20 | €0,27 | -%8,67 | €0,30 | €0,31 | €0,27 | 188,00K |
| 2026-08-19 | €0,30 | +%25,00 | €0,25 | €0,30 | €0,24 | 125,00K |
| 2026-08-18 | €0,24 | +%16,50 | €0,21 | €0,24 | €0,20 | 60,00K |
| 2026-08-17 | €0,21 | +%0,98 | €0,21 | €0,22 | €0,20 | 56,00K |
| 2026-08-14 | €0,20 | -%2,86 | €0,21 | €0,22 | €0,20 | 77,00K |
| 2026-08-13 | €0,21 | %0,00 | €0,21 | €0,21 | €0,21 | 0 |
| 2026-08-12 | €0,21 | %0,00 | €0,21 | €0,21 | €0,21 | 0 |
| 2026-08-11 | €0,21 | -%1,87 | €0,21 | €0,21 | €0,21 | 5,00K |
| 2026-08-10 | €0,21 | %0,00 | €0,21 | €0,21 | €0,21 | 3,00K |
| 2026-08-07 | €0,21 | +%1,90 | €0,21 | €0,21 | €0,21 | 4,00K |
| 2026-08-06 | €0,21 | +%5,00 | €0,22 | €0,22 | €0,21 | 17,00K |
| 2026-08-05 | €0,20 | +%1,01 | €0,20 | €0,20 | €0,20 | 16,00K |
| 2026-08-04 | €0,20 | +%3,12 | €0,19 | €0,20 | €0,19 | 6,00K |
| 2026-08-03 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 2,00K |
| 2026-07-31 | €0,19 | -%2,04 | €0,19 | €0,19 | €0,19 | 2,00K |
| 2026-07-30 | €0,20 | %0,00 | €0,19 | €0,20 | €0,19 | 22,00K |
| 2026-07-29 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-28 | €0,20 | -%2,00 | €0,20 | €0,20 | €0,20 | 2,00K |
| 2026-07-27 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-24 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-23 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-22 | €0,20 | +%1,01 | €0,20 | €0,20 | €0,20 | 7,00K |
| 2026-07-21 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-20 | €0,20 | -%1,98 | €0,20 | €0,20 | €0,20 | 14,00K |
| 2026-07-17 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-16 | €0,20 | -%1,94 | €0,20 | €0,20 | €0,20 | 2,00K |
| 2026-07-15 | €0,21 | %0,00 | €0,21 | €0,21 | €0,21 | 0 |
| 2026-07-14 | €0,21 | %0,00 | €0,21 | €0,21 | €0,21 | 0 |
| 2026-07-13 | €0,21 | +%0,98 | €0,20 | €0,21 | €0,20 | 7,00K |
| 2026-07-10 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-09 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-08 | €0,20 | %0,00 | €0,20 | €0,21 | €0,20 | 11,00K |
| 2026-07-07 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 6,00K |
| 2026-07-06 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-03 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-02 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-01 | €0,20 | +%0,99 | €0,20 | €0,20 | €0,20 | 8,00K |
| 2026-06-30 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 24,00K |
| 2026-06-29 | €0,20 | -%3,81 | €0,21 | €0,21 | €0,20 | 18,00K |
| 2026-06-26 | €0,21 | -%5,41 | €0,22 | €0,22 | €0,21 | 10,00K |
| 2026-06-25 | €0,22 | -%1,77 | €0,22 | €0,22 | €0,22 | 24,00K |
| 2026-06-24 | €0,23 | +%0,89 | €0,22 | €0,23 | €0,22 | 24,00K |
| 2026-06-23 | €0,22 | %0,00 | €0,22 | €0,22 | €0,22 | 0 |
| 2026-06-22 | €0,22 | %0,00 | €0,22 | €0,22 | €0,22 | 0 |
| 2026-06-19 | €0,22 | +%0,90 | €0,22 | €0,22 | €0,22 | 17,00K |
| 2026-06-18 | €0,22 | %0,00 | €0,22 | €0,22 | €0,22 | 0 |
| 2026-06-17 | €0,22 | -%1,77 | €0,22 | €0,22 | €0,22 | 12,00K |
| 2026-06-16 | €0,23 | +%0,89 | €0,23 | €0,23 | €0,23 | 16,00K |
| 2026-06-15 | €0,22 | +%1,82 | €0,22 | €0,23 | €0,22 | 17,00K |
| 2026-06-12 | €0,22 | +%1,85 | €0,21 | €0,22 | €0,21 | 21,00K |
| 2026-06-11 | €0,22 | -%1,82 | €0,22 | €0,22 | €0,21 | 18,00K |
| 2026-06-10 | €0,22 | -%6,78 | €0,23 | €0,24 | €0,22 | 48,00K |
| 2026-06-09 | €0,24 | +%1,72 | €0,24 | €0,24 | €0,24 | 1,00K |
| 2026-06-08 | €0,23 | %0,00 | €0,23 | €0,23 | €0,23 | 0 |
| 2026-06-05 | €0,23 | +%1,75 | €0,23 | €0,23 | €0,23 | 4,00K |
| 2026-06-04 | €0,23 | %0,00 | €0,23 | €0,23 | €0,23 | 0 |
| 2026-06-03 | €0,23 | +%2,70 | €0,22 | €0,23 | €0,22 | 33,00K |
| 2026-06-02 | €0,22 | +%0,91 | €0,22 | €0,23 | €0,22 | 32,00K |
| 2026-06-01 | €0,22 | -%5,98 | €0,23 | €0,23 | €0,22 | 22,00K |
| 2026-05-29 | €0,23 | -%4,88 | €0,24 | €0,24 | €0,23 | 18,00K |
| 2026-05-28 | €0,25 | -%0,81 | €0,24 | €0,25 | €0,24 | 13,00K |