Grupo Empresarial San Jose, S.A. GSJ
BME · İspanya · Üretici İmalatı
€7,37-0,19 (-%2,51)
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 | €7,37 | -%2,51 | €7,63 | €7,63 | €7,36 | 106,65K |
| 2026-09-30 | €7,56 | +%1,61 | €7,58 | €7,58 | €7,43 | 42,33K |
| 2026-09-29 | €7,44 | -%2,11 | €7,65 | €7,65 | €7,42 | 48,92K |
| 2026-09-28 | €7,60 | +%1,20 | €7,59 | €7,68 | €7,40 | 71,22K |
| 2026-09-25 | €7,51 | +%0,54 | €7,48 | €7,62 | €7,48 | 28,58K |
| 2026-09-24 | €7,47 | -%2,10 | €7,60 | €7,60 | €7,47 | 32,48K |
| 2026-09-23 | €7,63 | -%0,39 | €7,66 | €7,74 | €7,57 | 26,42K |
| 2026-09-22 | €7,66 | +%0,39 | €7,65 | €7,71 | €7,61 | 52,13K |
| 2026-09-21 | €7,63 | +%0,66 | €7,75 | €7,75 | €7,60 | 12,38K |
| 2026-09-18 | €7,58 | -%1,69 | €7,62 | €7,73 | €7,54 | 18,95K |
| 2026-09-17 | €7,71 | +%0,13 | €7,78 | €7,80 | €7,26 | 63,75K |
| 2026-09-16 | €7,70 | +%3,36 | €7,43 | €7,73 | €7,43 | 46,26K |
| 2026-09-15 | €7,45 | -%1,06 | €7,59 | €7,59 | €7,44 | 38,48K |
| 2026-09-14 | €7,53 | -%2,46 | €7,58 | €7,67 | €7,49 | 44,04K |
| 2026-09-11 | €7,72 | +%1,85 | €7,60 | €7,72 | €7,55 | 29,53K |
| 2026-09-10 | €7,58 | -%1,69 | €7,79 | €7,79 | €7,55 | 68,74K |
| 2026-09-09 | €7,71 | -%1,66 | €7,81 | €7,92 | €7,70 | 31,71K |
| 2026-09-08 | €7,84 | +%0,38 | €7,77 | €7,92 | €7,77 | 36,42K |
| 2026-09-07 | €7,81 | +%0,51 | €7,80 | €7,84 | €7,72 | 37,71K |
| 2026-09-04 | €7,77 | +%0,39 | €7,75 | €7,80 | €7,65 | 28,09K |
| 2026-09-03 | €7,74 | +%2,25 | €7,58 | €7,74 | €7,58 | 25,07K |
| 2026-09-02 | €7,57 | -%0,66 | €7,58 | €7,63 | €7,51 | 59,06K |
| 2026-09-01 | €7,62 | -%1,04 | €7,69 | €7,69 | €7,58 | 61,22K |
| 2026-08-31 | €7,70 | -%1,66 | €7,82 | €7,83 | €7,70 | 71,52K |
| 2026-08-28 | €7,83 | -%0,38 | €7,85 | €7,94 | €7,80 | 32,91K |
| 2026-08-27 | €7,86 | -%0,76 | €8,09 | €8,09 | €7,83 | 64,09K |
| 2026-08-26 | €7,92 | -%0,63 | €8,06 | €8,06 | €7,92 | 10,63K |
| 2026-08-25 | €7,97 | +%0,63 | €8,01 | €8,14 | €7,89 | 49,02K |
| 2026-08-24 | €7,92 | -%0,25 | €7,92 | €7,99 | €7,86 | 28,49K |
| 2026-08-21 | €7,94 | +%0,38 | €8,00 | €8,00 | €7,92 | 24,96K |
| 2026-08-20 | €7,91 | -%0,88 | €8,06 | €8,07 | €7,85 | 61,59K |
| 2026-08-19 | €7,98 | +%0,76 | €8,17 | €8,17 | €7,95 | 36,83K |
| 2026-08-18 | €7,92 | -%2,46 | €8,12 | €8,15 | €7,92 | 29,55K |
| 2026-08-17 | €8,12 | -%0,98 | €8,19 | €8,30 | €8,12 | 30,81K |
| 2026-08-14 | €8,20 | +%0,24 | €8,25 | €8,28 | €8,12 | 17,06K |
| 2026-08-13 | €8,18 | -%1,09 | €8,22 | €8,29 | €8,18 | 45,56K |
| 2026-08-12 | €8,27 | +%3,76 | €8,02 | €8,34 | €8,02 | 67,31K |
| 2026-08-11 | €7,97 | +%0,50 | €7,95 | €8,03 | €7,90 | 51,02K |
| 2026-08-10 | €7,93 | -%0,75 | €8,02 | €8,02 | €7,90 | 44,26K |
| 2026-08-07 | €7,99 | -%1,36 | €8,04 | €8,13 | €7,99 | 17,66K |
| 2026-08-06 | €8,10 | -%0,25 | €8,03 | €8,16 | €8,00 | 47,81K |
| 2026-08-05 | €8,12 | %0,00 | €8,07 | €8,21 | €8,07 | 15,01K |
| 2026-08-04 | €8,12 | -%1,10 | €8,11 | €8,25 | €8,07 | 22,36K |
| 2026-08-03 | €8,21 | -%1,08 | €8,26 | €8,38 | €8,07 | 77,18K |
| 2026-07-31 | €8,30 | +%3,49 | €8,17 | €8,55 | €7,84 | 116,22K |
| 2026-07-30 | €8,02 | +%0,88 | €7,88 | €8,12 | €7,88 | 56,41K |
| 2026-07-29 | €7,95 | -%0,25 | €7,98 | €8,01 | €7,85 | 51,52K |
| 2026-07-28 | €7,97 | +%0,63 | €8,00 | €8,09 | €7,84 | 165,69K |
| 2026-07-27 | €7,92 | -%2,58 | €8,20 | €8,27 | €7,88 | 137,56K |
| 2026-07-24 | €8,13 | +%1,50 | €8,00 | €8,20 | €8,00 | 44,00K |
| 2026-07-23 | €8,01 | -%2,08 | €8,16 | €8,18 | €8,00 | 39,43K |
| 2026-07-22 | €8,18 | %0,00 | €8,19 | €8,28 | €8,15 | 29,48K |
| 2026-07-21 | €8,18 | +%1,11 | €8,08 | €8,22 | €8,06 | 41,62K |
| 2026-07-20 | €8,09 | -%0,98 | €8,17 | €8,28 | €8,09 | 74,39K |
| 2026-07-17 | €8,17 | -%0,73 | €8,29 | €8,29 | €8,10 | 38,19K |
| 2026-07-16 | €8,23 | -%1,67 | €8,47 | €8,47 | €8,14 | 51,40K |
| 2026-07-15 | €8,37 | +%2,45 | €8,23 | €8,39 | €8,11 | 41,05K |
| 2026-07-14 | €8,17 | -%0,85 | €8,23 | €8,26 | €8,10 | 45,33K |
| 2026-07-13 | €8,24 | -%1,79 | €8,32 | €8,34 | €8,22 | 38,10K |
| 2026-07-10 | €8,39 | -%1,06 | €8,55 | €8,56 | €8,38 | 31,00K |
| 2026-07-09 | €8,48 | +%1,56 | €8,43 | €8,59 | €8,36 | 43,08K |
| 2026-07-08 | €8,35 | -%2,79 | €8,61 | €8,64 | €8,33 | 75,13K |
| 2026-07-07 | €8,59 | -%2,16 | €8,76 | €8,83 | €8,56 | 46,20K |
| 2026-07-06 | €8,78 | -%1,68 | €9,00 | €9,00 | €8,78 | 33,44K |
| 2026-07-03 | €8,93 | +%1,13 | €8,82 | €9,02 | €8,80 | 58,52K |
| 2026-07-02 | €8,83 | +%0,57 | €8,82 | €8,94 | €8,75 | 28,89K |
| 2026-07-01 | €8,78 | -%1,68 | €8,82 | €8,91 | €8,77 | 48,44K |
| 2026-06-30 | €8,93 | +%1,25 | €8,91 | €9,05 | €8,80 | 43,66K |
| 2026-06-29 | €8,82 | +%0,34 | €8,70 | €8,87 | €8,63 | 67,97K |
| 2026-06-26 | €8,79 | -%0,45 | €8,81 | €8,90 | €8,73 | 50,92K |
| 2026-06-25 | €8,83 | -%1,78 | €8,96 | €9,03 | €8,80 | 57,21K |
| 2026-06-24 | €8,99 | -%1,21 | €9,02 | €9,07 | €8,96 | 57,67K |
| 2026-06-23 | €9,10 | -%0,76 | €9,14 | €9,18 | €8,96 | 109,32K |
| 2026-06-22 | €9,17 | +%1,89 | €9,02 | €9,21 | €8,98 | 98,43K |
| 2026-06-19 | €9,00 | +%0,33 | €8,98 | €9,08 | €8,92 | 82,55K |
| 2026-06-18 | €8,97 | +%2,75 | €8,74 | €8,98 | €8,73 | 144,27K |
| 2026-06-17 | €8,73 | +%2,34 | €8,58 | €8,79 | €8,56 | 109,40K |
| 2026-06-16 | €8,53 | +%2,16 | €8,43 | €8,56 | €8,34 | 148,49K |
| 2026-06-15 | €8,35 | +%2,83 | €8,28 | €8,48 | €8,26 | 87,18K |
| 2026-06-12 | €8,12 | +%0,87 | €8,08 | €8,30 | €8,05 | 73,90K |
| 2026-06-11 | €8,05 | +%3,21 | €7,84 | €8,12 | €7,80 | 74,28K |
| 2026-06-10 | €7,80 | +%0,39 | €7,75 | €7,86 | €7,67 | 55,49K |
| 2026-06-09 | €7,77 | -%0,26 | €7,76 | €7,96 | €7,74 | 51,53K |
| 2026-06-08 | €7,79 | -%2,01 | €7,92 | €7,92 | €7,73 | 69,39K |
| 2026-06-05 | €7,95 | +%1,92 | €7,84 | €8,17 | €7,83 | 149,14K |
| 2026-06-04 | €7,80 | +%1,04 | €7,75 | €7,82 | €7,71 | 37,39K |
| 2026-06-03 | €7,72 | -%1,15 | €7,73 | €7,87 | €7,65 | 70,01K |
| 2026-06-02 | €7,81 | +%1,17 | €7,76 | €7,82 | €7,71 | 55,76K |
| 2026-06-01 | €7,72 | -%2,53 | €7,98 | €8,20 | €7,72 | 105,81K |
| 2026-05-29 | €7,92 | +%0,64 | €7,91 | €8,05 | €7,83 | 99,74K |