Hera S.p.A. HER
MIL · İtalya · Kamu Hizmetleri
€3,50-0,04 (-%1,02)
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 | €3,54 | +%0,51 | €3,54 | €3,59 | €3,53 | 2,73M |
| 2026-09-29 | €3,52 | %0,00 | €3,53 | €3,55 | €3,51 | 1,63M |
| 2026-09-28 | €3,52 | -%0,96 | €3,56 | €3,59 | €3,52 | 2,47M |
| 2026-09-25 | €3,55 | -%0,62 | €3,58 | €3,61 | €3,54 | 1,39M |
| 2026-09-24 | €3,58 | -%0,33 | €3,58 | €3,60 | €3,56 | 1,04M |
| 2026-09-23 | €3,59 | -%1,32 | €3,63 | €3,66 | €3,58 | 1,70M |
| 2026-09-22 | €3,64 | -%0,33 | €3,65 | €3,67 | €3,60 | 3,22M |
| 2026-09-21 | €3,65 | +%1,33 | €3,62 | €3,67 | €3,59 | 2,44M |
| 2026-09-18 | €3,60 | -%3,02 | €3,69 | €3,69 | €3,57 | 8,93M |
| 2026-09-17 | €3,71 | +%1,98 | €3,64 | €3,71 | €3,64 | 2,72M |
| 2026-09-16 | €3,64 | +%1,73 | €3,60 | €3,64 | €3,58 | 2,39M |
| 2026-09-15 | €3,58 | +%0,45 | €3,56 | €3,59 | €3,51 | 1,95M |
| 2026-09-14 | €3,56 | -%2,09 | €3,64 | €3,65 | €3,56 | 1,77M |
| 2026-09-11 | €3,64 | +%0,78 | €3,64 | €3,65 | €3,63 | 2,08M |
| 2026-09-10 | €3,61 | -%0,50 | €3,66 | €3,67 | €3,61 | 2,58M |
| 2026-09-09 | €3,63 | -%2,21 | €3,69 | €3,75 | €3,61 | 2,71M |
| 2026-09-08 | €3,71 | -%0,16 | €3,70 | €3,73 | €3,70 | 1,62M |
| 2026-09-07 | €3,72 | -%0,27 | €3,72 | €3,74 | €3,70 | 1,23M |
| 2026-09-04 | €3,73 | +%1,58 | €3,68 | €3,74 | €3,66 | 2,06M |
| 2026-09-03 | €3,67 | -%0,38 | €3,69 | €3,70 | €3,64 | 2,48M |
| 2026-09-02 | €3,68 | -%1,71 | €3,75 | €3,78 | €3,67 | 3,88M |
| 2026-09-01 | €3,75 | -%1,73 | €3,81 | €3,83 | €3,73 | 2,06M |
| 2026-08-31 | €3,81 | +%0,16 | €3,81 | €3,83 | €3,81 | 1,90M |
| 2026-08-28 | €3,81 | +%0,53 | €3,80 | €3,84 | €3,80 | 3,11M |
| 2026-08-27 | €3,79 | -%3,32 | €3,92 | €3,93 | €3,77 | 4,10M |
| 2026-08-26 | €3,92 | +%0,62 | €3,91 | €3,94 | €3,90 | 2,46M |
| 2026-08-25 | €3,89 | +%0,36 | €3,89 | €3,90 | €3,87 | 1,51M |
| 2026-08-24 | €3,88 | +%0,26 | €3,88 | €3,88 | €3,85 | 6,58M |
| 2026-08-21 | €3,87 | +%0,10 | €3,87 | €3,89 | €3,85 | 5,88M |
| 2026-08-20 | €3,86 | +%0,78 | €3,84 | €3,88 | €3,84 | 7,48M |
| 2026-08-19 | €3,83 | +%0,37 | €3,85 | €3,88 | €3,82 | 8,50M |
| 2026-08-18 | €3,82 | -%0,05 | €3,83 | €3,85 | €3,79 | 8,99M |
| 2026-08-17 | €3,82 | -%0,88 | €3,85 | €3,86 | €3,81 | 6,55M |
| 2026-08-14 | €3,86 | +%0,36 | €3,86 | €3,87 | €3,83 | 7,63M |
| 2026-08-13 | €3,84 | -%0,26 | €3,87 | €3,89 | €3,83 | 8,77M |
| 2026-08-12 | €3,85 | +%0,16 | €3,87 | €3,90 | €3,85 | 4,25M |
| 2026-08-11 | €3,85 | -%0,26 | €3,85 | €3,87 | €3,83 | 4,50M |
| 2026-08-10 | €3,86 | -%0,26 | €3,87 | €3,88 | €3,85 | 4,18M |
| 2026-08-07 | €3,87 | +%0,36 | €3,85 | €3,87 | €3,81 | 4,21M |
| 2026-08-06 | €3,85 | +%0,47 | €3,86 | €3,88 | €3,83 | 2,94M |
| 2026-08-05 | €3,83 | -%0,36 | €3,87 | €3,91 | €3,82 | 4,18M |
| 2026-08-04 | €3,85 | -%0,47 | €3,86 | €3,91 | €3,84 | 5,57M |
| 2026-08-03 | €3,87 | +%1,95 | €3,79 | €3,87 | €3,78 | 5,25M |
| 2026-07-31 | €3,79 | +%1,07 | €3,77 | €3,82 | €3,77 | 5,70M |
| 2026-07-30 | €3,75 | -%1,99 | €3,84 | €3,86 | €3,73 | 6,92M |
| 2026-07-29 | €3,83 | -%0,36 | €3,85 | €3,88 | €3,78 | 8,78M |
| 2026-07-28 | €3,84 | -%1,64 | €3,94 | €3,94 | €3,84 | 3,79M |
| 2026-07-27 | €3,91 | -%0,46 | €3,95 | €3,96 | €3,90 | 2,88M |
| 2026-07-24 | €3,92 | +%1,03 | €3,89 | €3,92 | €3,85 | 2,49M |
| 2026-07-23 | €3,88 | -%1,07 | €3,91 | €3,95 | €3,87 | 6,07M |
| 2026-07-22 | €3,93 | +%1,50 | €3,88 | €3,94 | €3,86 | 4,61M |
| 2026-07-21 | €3,87 | -%0,82 | €3,90 | €3,91 | €3,85 | 3,59M |
| 2026-07-20 | €3,90 | -%0,71 | €3,92 | €3,95 | €3,89 | 2,34M |
| 2026-07-17 | €3,93 | +%1,39 | €3,89 | €3,97 | €3,89 | 6,03M |
| 2026-07-16 | €3,87 | -%0,21 | €3,88 | €3,90 | €3,84 | 3,45M |
| 2026-07-15 | €3,88 | +%0,15 | €3,86 | €3,88 | €3,84 | 3,64M |
| 2026-07-14 | €3,88 | +%1,15 | €3,83 | €3,88 | €3,80 | 4,34M |
| 2026-07-13 | €3,83 | +%1,00 | €3,81 | €3,84 | €3,80 | 3,55M |
| 2026-07-10 | €3,79 | +%0,05 | €3,79 | €3,81 | €3,78 | 3,01M |
| 2026-07-09 | €3,79 | -%0,52 | €3,79 | €3,82 | €3,76 | 4,98M |
| 2026-07-08 | €3,81 | +%0,21 | €3,80 | €3,84 | €3,78 | 4,88M |
| 2026-07-07 | €3,80 | +%1,01 | €3,77 | €3,83 | €3,76 | 5,24M |
| 2026-07-06 | €3,77 | -%0,89 | €3,81 | €3,82 | €3,76 | 3,24M |
| 2026-07-03 | €3,80 | +%1,77 | €3,75 | €3,80 | €3,74 | 4,65M |
| 2026-07-02 | €3,73 | +%2,25 | €3,68 | €3,74 | €3,66 | 4,55M |
| 2026-07-01 | €3,65 | %0,00 | €3,64 | €3,68 | €3,59 | 5,65M |
| 2026-06-30 | €3,65 | -%0,44 | €3,66 | €3,67 | €3,63 | 3,05M |
| 2026-06-29 | €3,67 | %0,00 | €3,68 | €3,68 | €3,63 | 1,78M |
| 2026-06-26 | €3,67 | -%0,49 | €3,69 | €3,70 | €3,67 | 3,18M |
| 2026-06-25 | €3,69 | +%0,99 | €3,66 | €3,70 | €3,65 | 4,81M |
| 2026-06-24 | €3,65 | -%0,16 | €3,65 | €3,67 | €3,61 | 3,86M |
| 2026-06-23 | €3,66 | +%0,61 | €3,64 | €3,66 | €3,60 | 4,20M |
| 2026-06-22 | €3,63 | -%4,47 | €3,62 | €3,68 | €3,61 | 5,60M |
| 2026-06-19 | €3,80 | +%0,79 | €3,78 | €3,81 | €3,76 | 11,16M |
| 2026-06-18 | €3,77 | -%0,68 | €3,80 | €3,80 | €3,74 | 4,49M |
| 2026-06-17 | €3,80 | +%0,16 | €3,80 | €3,80 | €3,75 | 4,42M |
| 2026-06-16 | €3,79 | -%0,05 | €3,80 | €3,81 | €3,77 | 4,78M |
| 2026-06-15 | €3,80 | +%0,16 | €3,81 | €3,84 | €3,77 | 4,99M |
| 2026-06-12 | €3,79 | +%0,96 | €3,78 | €3,80 | €3,76 | 5,20M |
| 2026-06-11 | €3,75 | -%0,69 | €3,78 | €3,81 | €3,74 | 5,89M |
| 2026-06-10 | €3,78 | +%0,53 | €3,76 | €3,82 | €3,75 | 6,98M |
| 2026-06-09 | €3,76 | +%0,11 | €3,75 | €3,80 | €3,74 | 4,83M |
| 2026-06-08 | €3,76 | -%1,88 | €3,84 | €3,84 | €3,76 | 4,88M |
| 2026-06-05 | €3,83 | +%2,08 | €3,76 | €3,83 | €3,76 | 3,06M |
| 2026-06-04 | €3,75 | +%0,32 | €3,73 | €3,79 | €3,72 | 1,64M |
| 2026-06-03 | €3,74 | -%0,32 | €3,75 | €3,77 | €3,74 | 3,24M |
| 2026-06-02 | €3,75 | -%1,32 | €3,80 | €3,81 | €3,75 | 2,88M |
| 2026-06-01 | €3,80 | -%1,45 | €3,84 | €3,86 | €3,79 | 2,06M |
| 2026-05-29 | €3,86 | +%0,05 | €3,90 | €3,90 | €3,83 | 3,95M |
| 2026-05-28 | €3,85 | -%0,62 | €3,86 | €3,91 | €3,84 | 3,44M |