IRCE S.p.A. IRC
MIL · İtalya · Üretici İmalatı
€2,20-0,03 (-%1,35)
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 | €2,23 | +%0,45 | €2,23 | €2,27 | €2,22 | 5,28K |
| 2026-09-29 | €2,22 | -%0,89 | €2,24 | €2,24 | €2,22 | 2,42K |
| 2026-09-28 | €2,24 | -%0,88 | €2,26 | €2,26 | €2,24 | 1,02K |
| 2026-09-25 | €2,26 | +%1,80 | €2,22 | €2,30 | €2,22 | 9,13K |
| 2026-09-24 | €2,22 | -%1,77 | €2,29 | €2,29 | €2,22 | 2,02K |
| 2026-09-23 | €2,26 | -%0,44 | €2,29 | €2,29 | €2,26 | 3,02K |
| 2026-09-22 | €2,27 | -%0,87 | €2,35 | €2,35 | €2,27 | 16,47K |
| 2026-09-21 | €2,29 | -%3,38 | €2,37 | €2,37 | €2,29 | 64,88K |
| 2026-09-18 | €2,37 | +%0,85 | €2,32 | €2,37 | €2,32 | 8,13K |
| 2026-09-17 | €2,35 | -%1,26 | €2,35 | €2,35 | €2,30 | 44,65K |
| 2026-09-16 | €2,38 | +%4,39 | €2,31 | €2,39 | €2,27 | 29,32K |
| 2026-09-15 | €2,28 | -%4,20 | €2,36 | €2,36 | €2,28 | 34,00K |
| 2026-09-14 | €2,38 | -%1,24 | €2,46 | €2,46 | €2,35 | 44,18K |
| 2026-09-11 | €2,41 | +%3,88 | €2,29 | €2,45 | €2,29 | 24,70K |
| 2026-09-10 | €2,32 | -%3,33 | €2,40 | €2,42 | €2,30 | 18,69K |
| 2026-09-09 | €2,40 | +%3,90 | €2,34 | €2,40 | €2,30 | 10,36K |
| 2026-09-08 | €2,31 | +%0,87 | €2,32 | €2,34 | €2,31 | 2,12K |
| 2026-09-07 | €2,29 | -%0,87 | €2,33 | €2,40 | €2,29 | 15,51K |
| 2026-09-04 | €2,31 | -%1,28 | €2,34 | €2,34 | €2,31 | 1,03K |
| 2026-09-03 | €2,34 | +%2,63 | €2,30 | €2,37 | €2,30 | 27,27K |
| 2026-09-02 | €2,28 | +%1,33 | €2,22 | €2,36 | €2,22 | 15,43K |
| 2026-09-01 | €2,25 | +%0,90 | €2,26 | €2,26 | €2,25 | 6,52K |
| 2026-08-31 | €2,23 | -%1,33 | €2,25 | €2,25 | €2,23 | 691 |
| 2026-08-28 | €2,26 | %0,00 | €2,26 | €2,30 | €2,23 | 3,24K |
| 2026-08-27 | €2,26 | -%0,88 | €2,26 | €2,27 | €2,26 | 481 |
| 2026-08-26 | €2,28 | -%0,44 | €2,31 | €2,34 | €2,28 | 2,05K |
| 2026-08-25 | €2,29 | -%0,87 | €2,30 | €2,34 | €2,29 | 10,00K |
| 2026-08-24 | €2,31 | -%3,75 | €2,38 | €2,38 | €2,31 | 5,14K |
| 2026-08-21 | €2,40 | +%2,56 | €2,32 | €2,40 | €2,28 | 8,63K |
| 2026-08-20 | €2,34 | %0,00 | €2,34 | €2,34 | €2,34 | 2,69K |
| 2026-08-19 | €2,34 | +%1,74 | €2,28 | €2,40 | €2,25 | 15,95K |
| 2026-08-18 | €2,30 | +%1,32 | €2,29 | €2,30 | €2,29 | 3,05K |
| 2026-08-17 | €2,27 | +%0,44 | €2,24 | €2,27 | €2,24 | 501 |
| 2026-08-14 | €2,26 | %0,00 | €2,26 | €2,26 | €2,26 | 53 |
| 2026-08-13 | €2,26 | -%0,88 | €2,26 | €2,26 | €2,26 | 60 |
| 2026-08-12 | €2,28 | +%0,44 | €2,29 | €2,29 | €2,28 | 3,25K |
| 2026-08-11 | €2,27 | -%0,87 | €2,27 | €2,27 | €2,26 | 3,00K |
| 2026-08-10 | €2,29 | -%0,87 | €2,30 | €2,30 | €2,28 | 2,31K |
| 2026-08-07 | €2,31 | -%2,53 | €2,35 | €2,35 | €2,31 | 11,27K |
| 2026-08-06 | €2,37 | +%1,28 | €2,33 | €2,42 | €2,33 | 13,36K |
| 2026-08-05 | €2,34 | +%1,74 | €2,32 | €2,40 | €2,32 | 19,45K |
| 2026-08-04 | €2,30 | +%1,32 | €2,28 | €2,30 | €2,28 | 2,38K |
| 2026-08-03 | €2,27 | +%2,25 | €2,24 | €2,27 | €2,23 | 5,80K |
| 2026-07-31 | €2,22 | %0,00 | €2,25 | €2,25 | €2,22 | 4,10K |
| 2026-07-30 | €2,22 | -%1,33 | €2,25 | €2,25 | €2,22 | 6,16K |
| 2026-07-29 | €2,25 | -%0,88 | €2,25 | €2,25 | €2,25 | 2,30K |
| 2026-07-28 | €2,27 | %0,00 | €2,27 | €2,27 | €2,27 | 0 |
| 2026-07-27 | €2,27 | -%1,30 | €2,27 | €2,27 | €2,27 | 1,30K |
| 2026-07-24 | €2,30 | +%0,44 | €2,30 | €2,30 | €2,30 | 1,53K |
| 2026-07-23 | €2,29 | -%0,43 | €2,30 | €2,30 | €2,27 | 2,68K |
| 2026-07-22 | €2,30 | +%1,32 | €2,30 | €2,30 | €2,30 | 96 |
| 2026-07-21 | €2,27 | -%0,87 | €2,26 | €2,29 | €2,26 | 2,52K |
| 2026-07-20 | €2,29 | %0,00 | €2,29 | €2,29 | €2,29 | 0 |
| 2026-07-17 | €2,29 | -%0,43 | €2,25 | €2,29 | €2,25 | 4,07K |
| 2026-07-16 | €2,30 | -%2,95 | €2,35 | €2,35 | €2,28 | 8,18K |
| 2026-07-15 | €2,37 | +%0,42 | €2,33 | €2,37 | €2,33 | 5,64K |
| 2026-07-14 | €2,36 | +%1,72 | €2,35 | €2,37 | €2,31 | 6,88K |
| 2026-07-13 | €2,32 | +%0,87 | €2,33 | €2,34 | €2,27 | 4,61K |
| 2026-07-10 | €2,30 | +%0,44 | €2,31 | €2,32 | €2,27 | 4,61K |
| 2026-07-09 | €2,29 | %0,00 | €2,27 | €2,29 | €2,26 | 3,74K |
| 2026-07-08 | €2,29 | +%0,88 | €2,29 | €2,29 | €2,27 | 4,06K |
| 2026-07-07 | €2,27 | +%0,89 | €2,24 | €2,27 | €2,24 | 2,26K |
| 2026-07-06 | €2,25 | -%3,02 | €2,30 | €2,30 | €2,25 | 13,21K |
| 2026-07-03 | €2,32 | -%1,69 | €2,37 | €2,37 | €2,29 | 22,56K |
| 2026-07-02 | €2,36 | +%3,06 | €2,26 | €2,36 | €2,23 | 16,16K |
| 2026-07-01 | €2,29 | -%1,29 | €2,29 | €2,29 | €2,29 | 2,11K |
| 2026-06-30 | €2,32 | +%2,20 | €2,29 | €2,32 | €2,29 | 6,50K |
| 2026-06-29 | €2,27 | +%0,89 | €2,26 | €2,27 | €2,23 | 5,49K |
| 2026-06-26 | €2,25 | -%3,85 | €2,34 | €2,39 | €2,25 | 23,93K |
| 2026-06-25 | €2,34 | +%4,00 | €2,27 | €2,34 | €2,27 | 6,28K |
| 2026-06-24 | €2,25 | -%2,17 | €2,32 | €2,34 | €2,25 | 26,06K |
| 2026-06-23 | €2,30 | -%5,35 | €2,40 | €2,40 | €2,30 | 18,46K |
| 2026-06-22 | €2,43 | +%3,85 | €2,35 | €2,44 | €2,35 | 24,60K |
| 2026-06-19 | €2,34 | +%1,30 | €2,31 | €2,34 | €2,29 | 15,97K |
| 2026-06-18 | €2,31 | +%2,21 | €2,26 | €2,33 | €2,25 | 20,06K |
| 2026-06-17 | €2,26 | -%2,59 | €2,29 | €2,31 | €2,26 | 7,18K |
| 2026-06-16 | €2,32 | +%1,31 | €2,29 | €2,34 | €2,29 | 37,51K |
| 2026-06-15 | €2,29 | +%2,23 | €2,26 | €2,29 | €2,26 | 29,17K |
| 2026-06-12 | €2,24 | +%0,90 | €2,23 | €2,25 | €2,23 | 2,55K |
| 2026-06-11 | €2,22 | %0,00 | €2,22 | €2,22 | €2,22 | 0 |
| 2026-06-10 | €2,22 | -%0,45 | €2,22 | €2,22 | €2,22 | 1,50K |
| 2026-06-09 | €2,23 | -%0,45 | €2,22 | €2,26 | €2,22 | 2,73K |
| 2026-06-08 | €2,24 | +%0,45 | €2,22 | €2,24 | €2,22 | 33 |
| 2026-06-05 | €2,23 | -%1,33 | €2,24 | €2,28 | €2,20 | 13,28K |
| 2026-06-04 | €2,26 | -%0,88 | €2,28 | €2,28 | €2,26 | 682 |
| 2026-06-03 | €2,28 | +%0,88 | €2,28 | €2,29 | €2,28 | 4,48K |
| 2026-06-02 | €2,26 | -%0,44 | €2,29 | €2,29 | €2,26 | 185 |
| 2026-06-01 | €2,27 | -%0,87 | €2,26 | €2,29 | €2,26 | 7,94K |
| 2026-05-29 | €2,29 | +%0,44 | €2,28 | €2,29 | €2,26 | 9,80K |
| 2026-05-28 | €2,28 | %0,00 | €2,28 | €2,29 | €2,28 | 9,52K |