KME Group S.p.A. KME
MIL · İtalya · Enerji Dışı Mineraller
€0,9250+0,02 (+%1,65)
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 | €0,91 | +%1,68 | €0,89 | €0,91 | €0,89 | 2,48K |
| 2026-09-29 | €0,89 | +%0,56 | €0,92 | €0,92 | €0,89 | 3,97K |
| 2026-09-28 | €0,89 | -%2,73 | €0,90 | €0,93 | €0,89 | 4,94K |
| 2026-09-25 | €0,92 | +%1,67 | €0,92 | €0,92 | €0,89 | 6,54K |
| 2026-09-24 | €0,90 | -%1,64 | €0,93 | €0,93 | €0,89 | 16,23K |
| 2026-09-23 | €0,92 | +%2,23 | €0,89 | €0,95 | €0,88 | 47,60K |
| 2026-09-22 | €0,89 | -%1,65 | €0,91 | €0,94 | €0,88 | 73,93K |
| 2026-09-21 | €0,91 | %0,00 | €0,91 | €0,91 | €0,91 | 0 |
| 2026-09-18 | €0,91 | -%1,09 | €0,91 | €0,91 | €0,91 | 14,01K |
| 2026-09-17 | €0,92 | -%0,54 | €0,90 | €0,92 | €0,90 | 3,44K |
| 2026-09-16 | €0,93 | +%1,09 | €0,90 | €0,93 | €0,90 | 6,42K |
| 2026-09-15 | €0,92 | -%1,61 | €0,91 | €0,92 | €0,91 | 9,65K |
| 2026-09-14 | €0,93 | -%2,62 | €0,93 | €0,93 | €0,93 | 6,15K |
| 2026-09-11 | €0,95 | +%3,24 | €0,92 | €0,96 | €0,91 | 40,95K |
| 2026-09-10 | €0,93 | +%2,21 | €0,90 | €0,93 | €0,90 | 13,22K |
| 2026-09-09 | €0,90 | -%1,63 | €0,90 | €0,90 | €0,90 | 7,00K |
| 2026-09-08 | €0,92 | -%0,54 | €0,93 | €0,94 | €0,90 | 34,71K |
| 2026-09-07 | €0,93 | %0,00 | €0,93 | €0,93 | €0,93 | 7,60K |
| 2026-09-04 | €0,93 | -%1,07 | €0,94 | €0,94 | €0,93 | 6,85K |
| 2026-09-03 | €0,94 | %0,00 | €0,94 | €0,94 | €0,93 | 67,54K |
| 2026-09-02 | €0,94 | -%0,53 | €0,94 | €0,94 | €0,94 | 230 |
| 2026-09-01 | €0,94 | -%3,59 | €0,95 | €0,96 | €0,93 | 7,01K |
| 2026-08-31 | €0,98 | -%0,51 | €0,96 | €0,98 | €0,94 | 9,24K |
| 2026-08-28 | €0,98 | +%1,55 | €0,96 | €0,98 | €0,95 | 16,46K |
| 2026-08-27 | €0,96 | -%3,50 | €1,04 | €1,04 | €0,95 | 94,88K |
| 2026-08-26 | €1,00 | -%1,96 | €1,00 | €1,01 | €0,98 | 31,65K |
| 2026-08-25 | €1,02 | +%4,08 | €0,96 | €1,04 | €0,96 | 71,03K |
| 2026-08-24 | €0,98 | +%2,62 | €0,97 | €0,98 | €0,95 | 12,69K |
| 2026-08-21 | €0,95 | +%4,95 | €0,94 | €0,97 | €0,94 | 67,85K |
| 2026-08-20 | €0,91 | +%1,11 | €0,93 | €0,94 | €0,91 | 27,51K |
| 2026-08-19 | €0,90 | +%2,27 | €0,90 | €0,93 | €0,88 | 104,37K |
| 2026-08-18 | €0,88 | %0,00 | €0,89 | €0,93 | €0,88 | 14,81K |
| 2026-08-17 | €0,88 | -%1,12 | €0,88 | €0,88 | €0,88 | 257 |
| 2026-08-14 | €0,89 | -%1,11 | €0,89 | €0,89 | €0,89 | 2,03K |
| 2026-08-13 | €0,90 | %0,00 | €0,90 | €0,90 | €0,90 | 0 |
| 2026-08-12 | €0,90 | +%2,27 | €0,89 | €0,90 | €0,89 | 1,56K |
| 2026-08-11 | €0,88 | %0,00 | €0,88 | €0,88 | €0,88 | 1,43K |
| 2026-08-10 | €0,88 | -%0,56 | €0,88 | €0,88 | €0,88 | 3,10K |
| 2026-08-07 | €0,88 | %0,00 | €0,89 | €0,89 | €0,88 | 522 |
| 2026-08-06 | €0,88 | +%0,57 | €0,88 | €0,90 | €0,88 | 44,68K |
| 2026-08-05 | €0,88 | -%2,22 | €0,91 | €0,91 | €0,88 | 17,73K |
| 2026-08-04 | €0,90 | +%2,27 | €0,88 | €0,90 | €0,88 | 17,33K |
| 2026-08-03 | €0,88 | %0,00 | €0,88 | €0,89 | €0,88 | 8,78K |
| 2026-07-31 | €0,88 | %0,00 | €0,88 | €0,88 | €0,88 | 1,00K |
| 2026-07-30 | €0,88 | -%1,68 | €0,88 | €0,88 | €0,88 | 5,57K |
| 2026-07-29 | €0,89 | %0,00 | €0,89 | €0,92 | €0,88 | 30,64K |
| 2026-07-28 | €0,89 | +%1,70 | €0,89 | €0,89 | €0,88 | 14,49K |
| 2026-07-27 | €0,88 | %0,00 | €0,89 | €0,89 | €0,88 | 34 |
| 2026-07-24 | €0,88 | -%1,12 | €0,88 | €0,89 | €0,88 | 8,63K |
| 2026-07-23 | €0,89 | %0,00 | €0,88 | €0,91 | €0,88 | 8,49K |
| 2026-07-22 | €0,89 | -%0,56 | €0,89 | €0,89 | €0,89 | 3,36K |
| 2026-07-21 | €0,89 | +%1,70 | €0,88 | €0,90 | €0,88 | 30,00K |
| 2026-07-20 | €0,88 | -%1,68 | €0,88 | €0,88 | €0,88 | 5,06K |
| 2026-07-17 | €0,89 | +%1,13 | €0,87 | €0,89 | €0,87 | 11,60K |
| 2026-07-16 | €0,88 | +%2,31 | €0,88 | €0,88 | €0,87 | 32,10K |
| 2026-07-15 | €0,87 | -%0,57 | €0,87 | €0,87 | €0,86 | 33,70K |
| 2026-07-14 | €0,87 | -%1,14 | €0,88 | €0,88 | €0,87 | 1,85K |
| 2026-07-13 | €0,88 | +%0,57 | €0,88 | €0,92 | €0,88 | 30,62K |
| 2026-07-10 | €0,88 | +%0,57 | €0,88 | €0,88 | €0,87 | 23,40K |
| 2026-07-09 | €0,87 | %0,00 | €0,87 | €0,87 | €0,87 | 14,26K |
| 2026-07-08 | €0,87 | %0,00 | €0,88 | €0,88 | €0,87 | 45,77K |
| 2026-07-07 | €0,87 | -%3,33 | €0,88 | €0,89 | €0,87 | 28,80K |
| 2026-07-06 | €0,90 | +%3,45 | €0,88 | €0,90 | €0,88 | 64,51K |
| 2026-07-03 | €0,87 | -%1,69 | €0,88 | €0,88 | €0,87 | 16,11K |
| 2026-07-02 | €0,88 | %0,00 | €0,88 | €0,88 | €0,88 | 53 |
| 2026-07-01 | €0,88 | +%0,57 | €0,88 | €0,88 | €0,88 | 52 |
| 2026-06-30 | €0,88 | +%0,57 | €0,88 | €0,88 | €0,88 | 53 |
| 2026-06-29 | €0,88 | %0,00 | €0,88 | €0,88 | €0,88 | 23,32K |
| 2026-06-26 | €0,88 | -%1,13 | €0,88 | €0,88 | €0,88 | 18,05K |
| 2026-06-25 | €0,88 | %0,00 | €0,88 | €0,88 | €0,88 | 2,53K |
| 2026-06-24 | €0,88 | +%1,14 | €0,88 | €0,88 | €0,87 | 23,49K |
| 2026-06-23 | €0,88 | %0,00 | €0,88 | €0,88 | €0,88 | 5,22K |
| 2026-06-22 | €0,88 | %0,00 | €0,89 | €0,90 | €0,88 | 29,01K |
| 2026-06-19 | €0,88 | -%2,78 | €0,89 | €0,89 | €0,88 | 29,14K |
| 2026-06-18 | €0,90 | %0,00 | €0,89 | €0,90 | €0,89 | 5,27K |
| 2026-06-17 | €0,90 | -%1,10 | €0,89 | €0,90 | €0,89 | 4,03K |
| 2026-06-16 | €0,91 | +%1,11 | €0,90 | €0,91 | €0,89 | 3,94K |
| 2026-06-15 | €0,90 | -%0,55 | €0,90 | €0,90 | €0,89 | 25,44K |
| 2026-06-12 | €0,90 | -%2,69 | €0,91 | €0,92 | €0,90 | 3,19K |
| 2026-06-11 | €0,93 | %0,00 | €0,90 | €0,93 | €0,90 | 60,31K |
| 2026-06-10 | €0,93 | +%2,76 | €0,89 | €0,93 | €0,88 | 21,27K |
| 2026-06-09 | €0,90 | -%1,63 | €0,89 | €0,91 | €0,89 | 12,04K |
| 2026-06-08 | €0,92 | +%2,22 | €0,90 | €0,92 | €0,90 | 3,08K |
| 2026-06-05 | €0,90 | -%0,55 | €0,90 | €0,90 | €0,90 | 11,00K |
| 2026-06-04 | €0,90 | %0,00 | €0,90 | €0,90 | €0,90 | 14,00K |
| 2026-06-03 | €0,90 | %0,00 | €0,90 | €0,90 | €0,90 | 13,49K |
| 2026-06-02 | €0,90 | %0,00 | €0,90 | €0,90 | €0,90 | 6,05K |
| 2026-06-01 | €0,90 | +%0,56 | €0,92 | €0,94 | €0,90 | 48,65K |
| 2026-05-29 | €0,90 | %0,00 | €0,90 | €0,90 | €0,90 | 5,08K |
| 2026-05-28 | €0,90 | %0,00 | €0,90 | €0,90 | €0,90 | 7,38K |