Groupe Pizzorno Environnement SA GPE
EURONEXT · Fransa · Endüstriyel Hizmetler
€62,20+0,15 (+%0,24)
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 | €62,05 | -%0,48 | €62,05 | €62,05 | €62,05 | 147 |
| 2026-09-29 | €62,35 | +%0,56 | €62,35 | €62,35 | €62,05 | 39 |
| 2026-09-28 | €62,00 | +%0,08 | €62,00 | €62,00 | €62,00 | 125 |
| 2026-09-25 | €61,95 | -%0,32 | €61,95 | €61,95 | €61,95 | 21 |
| 2026-09-24 | €62,15 | +%0,08 | €62,10 | €62,15 | €61,00 | 162 |
| 2026-09-23 | €62,10 | -%0,16 | €62,10 | €62,10 | €62,10 | 17 |
| 2026-09-22 | €62,20 | +%0,16 | €62,15 | €62,20 | €62,15 | 224 |
| 2026-09-21 | €62,10 | -%0,24 | €62,50 | €62,50 | €62,10 | 536 |
| 2026-09-18 | €62,25 | +%0,24 | €62,35 | €62,40 | €62,25 | 297 |
| 2026-09-17 | €62,10 | %0,00 | €62,10 | €62,10 | €62,10 | 41 |
| 2026-09-16 | €62,10 | -%0,08 | €61,75 | €62,35 | €61,75 | 245 |
| 2026-09-15 | €62,15 | -%0,24 | €62,15 | €62,30 | €62,15 | 194 |
| 2026-09-14 | €62,30 | +%0,24 | €62,30 | €62,30 | €62,05 | 357 |
| 2026-09-11 | €62,15 | -%0,24 | €62,30 | €62,30 | €62,15 | 50 |
| 2026-09-10 | €62,30 | %0,00 | €62,30 | €62,30 | €62,30 | 0 |
| 2026-09-09 | €62,30 | +%0,32 | €62,10 | €62,30 | €62,10 | 133 |
| 2026-09-08 | €62,10 | -%0,16 | €61,70 | €62,40 | €61,70 | 91 |
| 2026-09-07 | €62,20 | +%0,16 | €62,20 | €62,30 | €62,20 | 275 |
| 2026-09-04 | €62,10 | -%0,24 | €62,10 | €62,10 | €62,10 | 47 |
| 2026-09-03 | €62,25 | +%0,24 | €62,20 | €62,35 | €62,20 | 185 |
| 2026-09-02 | €62,10 | %0,00 | €62,10 | €62,10 | €62,10 | 0 |
| 2026-09-01 | €62,10 | %0,00 | €62,10 | €62,10 | €62,10 | 31 |
| 2026-08-31 | €62,10 | %0,00 | €62,10 | €62,10 | €62,10 | 61 |
| 2026-08-28 | €62,10 | -%0,48 | €62,10 | €62,10 | €62,10 | 14 |
| 2026-08-27 | €62,40 | +%0,32 | €62,35 | €62,40 | €62,35 | 140 |
| 2026-08-26 | €62,20 | +%0,32 | €62,05 | €62,40 | €62,05 | 676 |
| 2026-08-25 | €62,00 | -%0,72 | €62,00 | €62,00 | €62,00 | 1 |
| 2026-08-24 | €62,45 | +%0,73 | €62,00 | €62,45 | €62,00 | 107 |
| 2026-08-21 | €62,00 | %0,00 | €62,00 | €62,30 | €62,00 | 355 |
| 2026-08-20 | €62,00 | +%0,08 | €62,00 | €62,20 | €61,95 | 161 |
| 2026-08-19 | €61,95 | -%0,24 | €61,95 | €62,00 | €61,95 | 44 |
| 2026-08-18 | €62,10 | +%0,08 | €61,95 | €62,10 | €61,95 | 42 |
| 2026-08-17 | €62,05 | -%0,32 | €62,05 | €62,10 | €62,05 | 414 |
| 2026-08-14 | €62,25 | +%0,65 | €62,00 | €62,25 | €62,00 | 2,77K |
| 2026-08-13 | €61,85 | +%0,08 | €62,00 | €62,00 | €61,85 | 61 |
| 2026-08-12 | €61,80 | +%0,16 | €61,80 | €62,10 | €61,80 | 98 |
| 2026-08-11 | €61,70 | -%0,16 | €61,80 | €62,10 | €61,70 | 305 |
| 2026-08-10 | €61,80 | +%0,16 | €61,90 | €62,00 | €61,80 | 398 |
| 2026-08-07 | €61,70 | -%0,40 | €62,00 | €62,10 | €61,70 | 708 |
| 2026-08-06 | €61,95 | -%0,08 | €61,70 | €61,95 | €61,70 | 5,63K |
| 2026-08-05 | €62,00 | +%0,57 | €61,75 | €62,00 | €61,75 | 123 |
| 2026-08-04 | €61,65 | -%0,24 | €61,65 | €61,65 | €61,65 | 12 |
| 2026-08-03 | €61,80 | +%0,08 | €61,80 | €62,00 | €61,80 | 99 |
| 2026-07-31 | €61,75 | %0,00 | €61,65 | €61,75 | €61,65 | 4 |
| 2026-07-30 | €61,75 | +%0,16 | €61,75 | €61,95 | €61,75 | 58 |
| 2026-07-29 | €61,65 | %0,00 | €61,65 | €61,65 | €61,65 | 0 |
| 2026-07-28 | €61,65 | -%0,08 | €61,75 | €61,75 | €61,65 | 214 |
| 2026-07-27 | €61,70 | %0,00 | €61,75 | €61,75 | €61,70 | 105 |
| 2026-07-24 | €61,70 | +%0,08 | €61,65 | €61,75 | €61,65 | 105 |
| 2026-07-23 | €61,65 | %0,00 | €61,65 | €61,65 | €61,60 | 262 |
| 2026-07-22 | €61,65 | -%0,08 | €61,75 | €61,80 | €61,65 | 14 |
| 2026-07-21 | €61,70 | +%0,16 | €61,75 | €61,75 | €61,70 | 42 |
| 2026-07-20 | €61,60 | -%0,08 | €61,60 | €61,60 | €61,60 | 6 |
| 2026-07-17 | €61,65 | %0,00 | €61,65 | €61,65 | €61,65 | 49 |
| 2026-07-16 | €61,65 | +%0,08 | €61,65 | €61,65 | €61,65 | 14 |
| 2026-07-15 | €61,60 | -%0,08 | €61,60 | €61,60 | €61,60 | 2 |
| 2026-07-14 | €61,65 | -%0,08 | €61,60 | €61,65 | €61,60 | 60 |
| 2026-07-13 | €61,70 | %0,00 | €61,70 | €61,70 | €61,70 | 181 |
| 2026-07-10 | €61,70 | +%0,16 | €61,70 | €61,80 | €61,70 | 397 |
| 2026-07-09 | €61,60 | %0,00 | €61,60 | €61,60 | €61,60 | 101 |
| 2026-07-08 | €61,60 | %0,00 | €61,60 | €61,60 | €61,60 | 21 |
| 2026-07-07 | €61,60 | %0,00 | €61,80 | €61,80 | €61,60 | 25 |
| 2026-07-06 | €61,60 | -%0,32 | €61,60 | €61,80 | €61,40 | 522 |
| 2026-07-03 | €61,80 | -%0,64 | €62,00 | €62,00 | €61,80 | 996 |
| 2026-07-02 | €62,20 | +%0,65 | €62,20 | €62,20 | €62,20 | 3 |
| 2026-07-01 | €61,80 | %0,00 | €62,40 | €62,40 | €61,80 | 360 |
| 2026-06-30 | €61,80 | -%0,32 | €61,80 | €61,80 | €61,80 | 61 |
| 2026-06-29 | €62,00 | %0,00 | €61,80 | €62,00 | €61,80 | 162 |
| 2026-06-26 | €62,00 | -%0,32 | €62,00 | €62,00 | €62,00 | 16 |
| 2026-06-25 | €62,20 | +%0,32 | €62,00 | €62,20 | €62,00 | 72 |
| 2026-06-24 | €62,00 | %0,00 | €62,00 | €62,20 | €62,00 | 105 |
| 2026-06-23 | €62,00 | +%0,65 | €61,80 | €62,00 | €61,80 | 867 |
| 2026-06-22 | €61,60 | -%0,32 | €61,60 | €61,60 | €61,60 | 46 |
| 2026-06-19 | €61,80 | +%0,32 | €61,60 | €61,80 | €61,60 | 929 |
| 2026-06-18 | €61,60 | %0,00 | €61,80 | €61,80 | €61,60 | 436 |
| 2026-06-17 | €61,60 | %0,00 | €61,60 | €61,60 | €61,60 | 16 |
| 2026-06-16 | €61,60 | -%0,32 | €61,60 | €61,80 | €61,60 | 97 |
| 2026-06-15 | €61,80 | +%0,32 | €61,60 | €61,80 | €61,60 | 211 |
| 2026-06-12 | €61,60 | -%0,32 | €61,60 | €61,80 | €61,60 | 99 |
| 2026-06-11 | €61,80 | -%0,32 | €61,80 | €61,80 | €61,60 | 132 |
| 2026-06-10 | €62,00 | +%0,65 | €61,60 | €62,00 | €61,60 | 108 |
| 2026-06-09 | €61,60 | +%0,98 | €61,20 | €62,00 | €61,20 | 48 |
| 2026-06-08 | €61,00 | %0,00 | €61,20 | €61,20 | €60,80 | 3,04K |
| 2026-06-05 | €61,00 | %0,00 | €61,80 | €61,80 | €61,00 | 837 |
| 2026-06-04 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 17 |
| 2026-06-03 | €61,00 | -%0,97 | €61,60 | €61,80 | €61,00 | 51 |
| 2026-06-02 | €61,60 | +%0,65 | €61,20 | €61,60 | €60,80 | 449 |
| 2026-06-01 | €61,20 | +%0,33 | €61,40 | €61,60 | €61,20 | 165 |
| 2026-05-29 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 135 |
| 2026-05-28 | €61,00 | %0,00 | €61,00 | €61,00 | €61,00 | 3 |