Jacques Bogart SA JBOG
EURONEXT · Fransa · Dayanıksız Tüketim Malları
€2,00-0,04 (-%2,21)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,00 | -%2,21 | €1,91 | €2,00 | €1,91 | 200 |
| 2026-09-30 | €2,04 | %0,00 | €2,04 | €2,04 | €2,04 | 13 |
| 2026-09-29 | €2,04 | %0,00 | €2,04 | €2,04 | €2,04 | 150 |
| 2026-09-28 | €2,04 | +%8,22 | €2,02 | €2,04 | €2,01 | 1,50K |
| 2026-09-25 | €1,88 | -%4,31 | €1,89 | €2,02 | €1,88 | 2,91K |
| 2026-09-24 | €1,97 | +%4,79 | €1,88 | €1,97 | €1,88 | 2,31K |
| 2026-09-23 | €1,88 | -%0,53 | €1,89 | €1,89 | €1,88 | 1,05K |
| 2026-09-22 | €1,89 | %0,00 | €1,89 | €1,89 | €1,89 | 0 |
| 2026-09-21 | €1,89 | +%0,27 | €1,89 | €1,89 | €1,89 | 270 |
| 2026-09-18 | €1,88 | -%3,83 | €1,97 | €1,97 | €1,88 | 891 |
| 2026-09-17 | €1,96 | %0,00 | €1,96 | €1,96 | €1,95 | 2,05K |
| 2026-09-16 | €1,96 | -%0,51 | €1,96 | €1,96 | €1,96 | 20 |
| 2026-09-15 | €1,97 | %0,00 | €1,97 | €1,97 | €1,97 | 125 |
| 2026-09-14 | €1,97 | -%1,99 | €2,01 | €2,01 | €1,96 | 687 |
| 2026-09-11 | €2,01 | %0,00 | €2,01 | €2,01 | €2,01 | 0 |
| 2026-09-10 | €2,01 | -%0,50 | €1,97 | €2,01 | €1,97 | 200 |
| 2026-09-09 | €2,02 | +%2,54 | €1,97 | €2,02 | €1,96 | 260 |
| 2026-09-08 | €1,97 | -%0,25 | €1,98 | €1,98 | €1,97 | 305 |
| 2026-09-07 | €1,98 | -%2,71 | €2,00 | €2,00 | €1,98 | 495 |
| 2026-09-04 | €2,03 | -%0,98 | €1,96 | €2,04 | €1,96 | 692 |
| 2026-09-03 | €2,05 | -%0,97 | €2,08 | €2,10 | €2,05 | 371 |
| 2026-09-02 | €2,07 | %0,00 | €2,07 | €2,07 | €2,07 | 241 |
| 2026-09-01 | €2,07 | +%4,28 | €1,99 | €2,07 | €1,99 | 52 |
| 2026-08-31 | €1,99 | %0,00 | €1,99 | €1,99 | €1,99 | 105 |
| 2026-08-28 | €1,99 | -%5,02 | €2,00 | €2,00 | €1,97 | 2,42K |
| 2026-08-27 | €2,09 | -%0,95 | €2,09 | €2,09 | €2,09 | 300 |
| 2026-08-26 | €2,11 | +%6,03 | €2,00 | €2,11 | €1,99 | 405 |
| 2026-08-25 | €1,99 | -%7,44 | €2,15 | €2,15 | €1,95 | 774 |
| 2026-08-24 | €2,15 | %0,00 | €2,15 | €2,15 | €2,15 | 55 |
| 2026-08-21 | €2,15 | %0,00 | €2,15 | €2,15 | €2,15 | 0 |
| 2026-08-20 | €2,15 | +%7,50 | €2,00 | €2,15 | €2,00 | 782 |
| 2026-08-19 | €2,00 | +%8,11 | €1,85 | €2,00 | €1,85 | 2,19K |
| 2026-08-18 | €1,85 | -%7,50 | €1,97 | €1,99 | €1,85 | 5,67K |
| 2026-08-17 | €2,00 | -%3,85 | €2,04 | €2,08 | €2,00 | 2,35K |
| 2026-08-14 | €2,08 | -%5,45 | €2,10 | €2,11 | €2,03 | 3,54K |
| 2026-08-13 | €2,20 | -%0,90 | €2,25 | €2,25 | €2,20 | 691 |
| 2026-08-12 | €2,22 | -%3,06 | €2,24 | €2,25 | €2,22 | 1,09K |
| 2026-08-11 | €2,29 | -%0,43 | €2,29 | €2,29 | €2,29 | 200 |
| 2026-08-10 | €2,30 | -%6,12 | €2,31 | €2,37 | €2,30 | 2,21K |
| 2026-08-07 | €2,45 | +%6,52 | €2,45 | €2,45 | €2,45 | 354 |
| 2026-08-06 | €2,30 | -%4,17 | €2,40 | €2,40 | €2,30 | 9,87K |
| 2026-08-05 | €2,40 | -%2,04 | €2,45 | €2,50 | €2,40 | 2,41K |
| 2026-08-04 | €2,45 | -%2,00 | €2,45 | €2,55 | €2,45 | 878 |
| 2026-08-03 | €2,50 | +%1,21 | €2,46 | €2,51 | €2,46 | 6,46K |
| 2026-07-31 | €2,47 | -%3,52 | €2,56 | €2,56 | €2,45 | 121 |
| 2026-07-30 | €2,56 | +%2,40 | €2,48 | €2,56 | €2,43 | 3,90K |
| 2026-07-29 | €2,50 | +%1,63 | €2,46 | €2,50 | €2,46 | 786 |
| 2026-07-28 | €2,46 | +%3,36 | €2,38 | €2,46 | €2,38 | 4,31K |
| 2026-07-27 | €2,38 | %0,00 | €2,29 | €2,38 | €2,29 | 2,11K |
| 2026-07-24 | €2,38 | -%3,25 | €2,47 | €2,47 | €2,38 | 1,57K |
| 2026-07-23 | €2,46 | +%4,68 | €2,35 | €2,46 | €2,22 | 10,17K |
| 2026-07-22 | €2,35 | +%2,17 | €2,30 | €2,38 | €2,25 | 4,73K |
| 2026-07-21 | €2,30 | +%4,55 | €2,10 | €2,30 | €2,10 | 5,69K |
| 2026-07-20 | €2,20 | %0,00 | €2,20 | €2,25 | €2,10 | 2,72K |
| 2026-07-17 | €2,20 | +%5,26 | €2,00 | €2,20 | €2,00 | 5,52K |
| 2026-07-16 | €2,09 | +%1,46 | €2,09 | €2,09 | €2,09 | 2 |
| 2026-07-15 | €2,06 | %0,00 | €2,06 | €2,06 | €2,06 | 3,30K |
| 2026-07-14 | €2,06 | +%0,49 | €2,05 | €2,06 | €2,05 | 436 |
| 2026-07-13 | €2,05 | +%4,59 | €1,96 | €2,05 | €1,96 | 5,61K |
| 2026-07-10 | €1,96 | -%0,76 | €1,98 | €1,98 | €1,96 | 147 |
| 2026-07-09 | €1,98 | +%5,05 | €1,90 | €1,99 | €1,90 | 2,07K |
| 2026-07-08 | €1,88 | -%2,34 | €1,92 | €2,04 | €1,85 | 1,54K |
| 2026-07-07 | €1,92 | +%10,32 | €1,79 | €1,95 | €1,79 | 12,71K |
| 2026-07-06 | €1,75 | -%3,06 | €1,76 | €1,76 | €1,70 | 2,38K |
| 2026-07-03 | €1,80 | -%5,76 | €1,93 | €1,93 | €1,80 | 1,00K |
| 2026-07-02 | €1,91 | %0,00 | €1,91 | €1,91 | €1,91 | 231 |
| 2026-07-01 | €1,91 | %0,00 | €1,94 | €1,94 | €1,91 | 213 |
| 2026-06-30 | €1,91 | -%7,28 | €2,06 | €2,06 | €1,91 | 1,47K |
| 2026-06-29 | €2,06 | %0,00 | €2,06 | €2,10 | €2,06 | 1,31K |
| 2026-06-26 | €2,06 | -%2,37 | €2,11 | €2,11 | €2,06 | 59 |
| 2026-06-25 | €2,11 | +%0,48 | €2,18 | €2,18 | €2,10 | 212 |
| 2026-06-24 | €2,10 | +%0,96 | €2,10 | €2,11 | €2,10 | 2,83K |
| 2026-06-23 | €2,08 | -%7,14 | €2,08 | €2,08 | €2,08 | 1,51K |
| 2026-06-22 | €2,24 | -%1,75 | €2,26 | €2,28 | €2,21 | 2,30K |
| 2026-06-19 | €2,28 | -%2,56 | €2,30 | €2,30 | €2,27 | 809 |
| 2026-06-18 | €2,34 | +%1,74 | €2,34 | €2,34 | €2,30 | 558 |
| 2026-06-17 | €2,30 | -%5,74 | €2,31 | €2,35 | €2,30 | 5,56K |
| 2026-06-16 | €2,44 | -%0,81 | €2,44 | €2,44 | €2,35 | 1,27K |
| 2026-06-15 | €2,46 | +%1,23 | €2,46 | €2,46 | €2,44 | 298 |
| 2026-06-12 | €2,43 | -%1,22 | €2,46 | €2,46 | €2,43 | 903 |
| 2026-06-11 | €2,46 | -%2,77 | €2,51 | €2,51 | €2,44 | 4,00K |
| 2026-06-10 | €2,53 | %0,00 | €2,53 | €2,53 | €2,53 | 0 |
| 2026-06-09 | €2,53 | %0,00 | €2,51 | €2,53 | €2,51 | 231 |
| 2026-06-08 | €2,53 | %0,00 | €2,53 | €2,53 | €2,53 | 0 |
| 2026-06-05 | €2,53 | +%0,80 | €2,53 | €2,53 | €2,51 | 703 |
| 2026-06-04 | €2,51 | -%0,79 | €2,51 | €2,51 | €2,51 | 81 |
| 2026-06-03 | €2,53 | %0,00 | €2,53 | €2,53 | €2,53 | 115 |
| 2026-06-02 | €2,53 | -%0,39 | €2,54 | €2,54 | €2,50 | 1,02K |
| 2026-06-01 | €2,54 | +%0,40 | €2,53 | €2,54 | €2,53 | 908 |
| 2026-05-29 | €2,53 | +%1,20 | €2,50 | €2,53 | €2,50 | 729 |