Ferroglobe PLC GSM
NASDAQ · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$4,00+0,02 (+%0,50)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,98 | +%0,13 | $3,94 | $4,01 | $3,88 | 229,69K |
| 2026-09-30 | $3,98 | -%0,25 | $4,01 | $4,17 | $3,97 | 1,04M |
| 2026-09-29 | $3,99 | %0,00 | $3,95 | $4,00 | $3,86 | 1,77M |
| 2026-09-28 | $3,99 | -%1,97 | $4,01 | $4,05 | $3,96 | 895,40K |
| 2026-09-25 | $4,07 | +%2,26 | $4,03 | $4,15 | $3,99 | 753,20K |
| 2026-09-24 | $3,98 | -%5,01 | $4,15 | $4,19 | $3,96 | 1,55M |
| 2026-09-23 | $4,19 | -%2,78 | $4,26 | $4,26 | $4,18 | 585,90K |
| 2026-09-22 | $4,31 | +%3,61 | $4,20 | $4,35 | $4,14 | 813,70K |
| 2026-09-21 | $4,16 | -%0,48 | $4,18 | $4,22 | $4,14 | 482,80K |
| 2026-09-18 | $4,18 | -%1,88 | $4,27 | $4,28 | $4,14 | 1,82M |
| 2026-09-17 | $4,26 | -%1,39 | $4,42 | $4,42 | $4,21 | 1,10M |
| 2026-09-16 | $4,32 | -%0,23 | $4,33 | $4,39 | $4,22 | 919,10K |
| 2026-09-15 | $4,33 | +%2,61 | $4,19 | $4,33 | $4,18 | 1,08M |
| 2026-09-14 | $4,22 | -%1,40 | $4,17 | $4,30 | $4,15 | 778,20K |
| 2026-09-11 | $4,28 | -%4,04 | $4,47 | $4,56 | $4,27 | 1,14M |
| 2026-09-10 | $4,46 | -%0,67 | $4,36 | $4,54 | $4,32 | 1,07M |
| 2026-09-09 | $4,49 | -%0,66 | $4,52 | $4,63 | $4,43 | 2,50M |
| 2026-09-08 | $4,52 | -%3,21 | $4,75 | $4,75 | $4,47 | 1,86M |
| 2026-09-04 | $4,67 | +%3,09 | $4,67 | $4,75 | $4,54 | 1,43M |
| 2026-09-03 | $4,53 | +%0,22 | $4,55 | $4,64 | $4,45 | 1,39M |
| 2026-09-02 | $4,52 | +%12,16 | $4,09 | $4,54 | $4,07 | 2,04M |
| 2026-09-01 | $4,03 | -%1,95 | $4,12 | $4,14 | $4,03 | 849,00K |
| 2026-08-31 | $4,11 | +%0,98 | $4,07 | $4,17 | $4,07 | 635,10K |
| 2026-08-28 | $4,07 | +%0,49 | $4,08 | $4,17 | $4,03 | 831,40K |
| 2026-08-27 | $4,05 | -%0,49 | $4,02 | $4,10 | $4,01 | 563,10K |
| 2026-08-26 | $4,07 | +%1,50 | $4,00 | $4,22 | $3,95 | 1,92M |
| 2026-08-25 | $4,01 | -%0,99 | $4,03 | $4,03 | $3,94 | 1,08M |
| 2026-08-24 | $4,05 | -%0,74 | $4,12 | $4,17 | $3,94 | 939,70K |
| 2026-08-21 | $4,08 | +%5,97 | $3,89 | $4,10 | $3,89 | 1,44M |
| 2026-08-20 | $3,85 | -%4,94 | $4,11 | $4,11 | $3,75 | 1,61M |
| 2026-08-19 | $4,05 | -%2,64 | $4,15 | $4,26 | $3,97 | 2,08M |
| 2026-08-18 | $4,16 | -%3,03 | $4,28 | $4,28 | $4,07 | 1,62M |
| 2026-08-17 | $4,29 | -%2,28 | $4,38 | $4,39 | $4,22 | 1,46M |
| 2026-08-14 | $4,39 | +%0,23 | $4,30 | $4,41 | $4,28 | 1,21M |
| 2026-08-13 | $4,38 | -%1,57 | $4,44 | $4,49 | $4,34 | 1,02M |
| 2026-08-12 | $4,45 | -%2,63 | $4,55 | $4,60 | $4,42 | 1,28M |
| 2026-08-11 | $4,57 | -%1,30 | $4,63 | $4,70 | $4,56 | 1,17M |
| 2026-08-10 | $4,63 | +%3,12 | $4,50 | $4,72 | $4,48 | 2,04M |
| 2026-08-07 | $4,49 | +%8,72 | $4,17 | $4,63 | $4,17 | 2,93M |
| 2026-08-06 | $4,13 | -%0,48 | $4,12 | $4,23 | $4,01 | 2,81M |
| 2026-08-05 | $4,15 | +%21,35 | $3,92 | $4,20 | $3,81 | 5,78M |
| 2026-08-04 | $3,42 | +%5,23 | $3,26 | $3,46 | $3,26 | 3,57M |
| 2026-08-03 | $3,25 | +%2,20 | $3,21 | $3,28 | $3,18 | 1,78M |
| 2026-07-31 | $3,18 | -%0,93 | $3,20 | $3,25 | $3,11 | 962,90K |
| 2026-07-30 | $3,21 | +%1,58 | $3,21 | $3,23 | $3,10 | 2,24M |
| 2026-07-29 | $3,16 | -%5,95 | $3,36 | $3,36 | $3,08 | 1,78M |
| 2026-07-28 | $3,36 | +%1,82 | $3,31 | $3,36 | $3,24 | 1,00M |
| 2026-07-27 | $3,30 | -%1,79 | $3,34 | $3,39 | $3,22 | 1,42M |
| 2026-07-24 | $3,36 | +%0,30 | $3,33 | $3,41 | $3,33 | 740,40K |
| 2026-07-23 | $3,35 | -%2,05 | $3,38 | $3,46 | $3,33 | 602,50K |
| 2026-07-22 | $3,42 | +%0,59 | $3,42 | $3,49 | $3,39 | 693,70K |
| 2026-07-21 | $3,40 | +%2,41 | $3,32 | $3,46 | $3,32 | 961,60K |
| 2026-07-20 | $3,32 | -%0,90 | $3,30 | $3,33 | $3,24 | 1,33M |
| 2026-07-17 | $3,35 | %0,00 | $3,34 | $3,38 | $3,28 | 695,20K |
| 2026-07-16 | $3,35 | -%0,30 | $3,33 | $3,36 | $3,30 | 887,60K |
| 2026-07-15 | $3,36 | -%2,33 | $3,43 | $3,50 | $3,33 | 1,15M |
| 2026-07-14 | $3,44 | +%4,24 | $3,32 | $3,47 | $3,32 | 1,03M |
| 2026-07-13 | $3,30 | +%0,92 | $3,27 | $3,36 | $3,18 | 1,80M |
| 2026-07-10 | $3,27 | %0,00 | $3,27 | $3,29 | $3,22 | 2,14M |
| 2026-07-09 | $3,27 | -%1,51 | $3,36 | $3,37 | $3,23 | 2,74M |
| 2026-07-08 | $3,32 | -%3,49 | $3,38 | $3,51 | $3,23 | 6,26M |
| 2026-07-07 | $3,44 | +%1,18 | $3,38 | $3,45 | $3,33 | 1,72M |
| 2026-07-06 | $3,40 | +%3,98 | $3,30 | $3,40 | $3,28 | 1,49M |
| 2026-07-02 | $3,27 | -%0,61 | $3,29 | $3,39 | $3,20 | 1,89M |
| 2026-07-01 | $3,29 | +%3,46 | $3,16 | $3,31 | $3,15 | 1,40M |
| 2026-06-30 | $3,18 | +%1,27 | $3,17 | $3,24 | $3,14 | 2,07M |
| 2026-06-29 | $3,14 | -%5,71 | $3,33 | $3,36 | $3,10 | 2,48M |
| 2026-06-26 | $3,33 | -%2,63 | $3,37 | $3,45 | $3,23 | 3,84M |
| 2026-06-25 | $3,42 | -%4,47 | $3,60 | $3,62 | $3,37 | 2,23M |
| 2026-06-24 | $3,58 | -%3,24 | $3,65 | $3,67 | $3,55 | 1,18M |
| 2026-06-23 | $3,70 | -%0,54 | $3,62 | $3,73 | $3,60 | 1,10M |
| 2026-06-22 | $3,72 | -%4,86 | $3,86 | $3,88 | $3,62 | 1,20M |
| 2026-06-18 | $3,91 | +%1,82 | $3,87 | $3,92 | $3,75 | 2,33M |
| 2026-06-17 | $3,84 | %0,00 | $3,84 | $3,94 | $3,79 | 1,62M |
| 2026-06-16 | $3,84 | -%3,52 | $4,01 | $4,03 | $3,81 | 1,49M |
| 2026-06-15 | $3,98 | -%2,69 | $4,10 | $4,15 | $3,83 | 2,13M |
| 2026-06-12 | $4,09 | +%4,87 | $3,93 | $4,09 | $3,88 | 1,03M |
| 2026-06-11 | $3,90 | +%2,36 | $3,87 | $3,92 | $3,80 | 1,81M |
| 2026-06-10 | $3,81 | -%0,78 | $3,88 | $4,01 | $3,79 | 1,65M |
| 2026-06-09 | $3,84 | +%0,26 | $3,86 | $3,91 | $3,72 | 953,40K |
| 2026-06-08 | $3,83 | -%0,78 | $3,93 | $3,93 | $3,78 | 944,70K |
| 2026-06-05 | $3,86 | -%5,85 | $4,05 | $4,05 | $3,77 | 1,24M |
| 2026-06-04 | $4,10 | -%5,09 | $4,32 | $4,32 | $4,09 | 830,10K |
| 2026-06-03 | $4,32 | -%3,36 | $4,38 | $4,39 | $4,30 | 783,00K |
| 2026-06-02 | $4,47 | +%1,59 | $4,45 | $4,53 | $4,39 | 1,10M |
| 2026-06-01 | $4,40 | +%1,62 | $4,30 | $4,45 | $4,26 | 3,27M |
| 2026-05-29 | $4,33 | -%3,13 | $4,47 | $4,47 | $4,27 | 895,00K |
| 2026-05-28 | $4,47 | +%1,36 | $4,38 | $4,53 | $4,34 | 1,48M |
| 2026-05-27 | $4,41 | +%4,26 | $4,21 | $4,41 | $4,20 | 839,20K |
| 2026-05-26 | $4,23 | -%1,40 | $4,27 | $4,30 | $4,08 | 1,21M |