Lucisano Media Group S.p.A. LMG
MIL · İtalya · Tüketici Hizmetleri
€1,06-0,02 (-%1,85)
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 | €1,08 | +%1,89 | €1,08 | €1,08 | €1,08 | 2,80K |
| 2026-09-29 | €1,06 | %0,00 | €1,06 | €1,06 | €1,06 | 0 |
| 2026-09-28 | €1,06 | %0,00 | €1,06 | €1,06 | €1,06 | 0 |
| 2026-09-25 | €1,06 | %0,00 | €1,06 | €1,06 | €1,06 | 0 |
| 2026-09-24 | €1,06 | %0,00 | €1,06 | €1,06 | €1,06 | 0 |
| 2026-09-23 | €1,06 | %0,00 | €1,06 | €1,06 | €1,06 | 0 |
| 2026-09-22 | €1,06 | +%3,92 | €1,04 | €1,06 | €1,04 | 15,60K |
| 2026-09-21 | €1,02 | -%6,42 | €1,07 | €1,07 | €1,02 | 3,20K |
| 2026-09-18 | €1,09 | %0,00 | €1,09 | €1,09 | €1,09 | 0 |
| 2026-09-17 | €1,09 | +%1,87 | €1,09 | €1,09 | €1,09 | 6,80K |
| 2026-09-16 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-15 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-14 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-11 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-10 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-09 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-08 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-07 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-04 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-03 | €1,07 | -%0,93 | €1,06 | €1,07 | €1,06 | 9,20K |
| 2026-09-02 | €1,08 | %0,00 | €1,08 | €1,08 | €1,08 | 0 |
| 2026-09-01 | €1,08 | -%1,82 | €1,08 | €1,08 | €1,08 | 400 |
| 2026-08-31 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-28 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-27 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-26 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-08-25 | €1,10 | +%3,77 | €1,08 | €1,10 | €1,08 | 13,20K |
| 2026-08-24 | €1,06 | %0,00 | €1,06 | €1,06 | €1,06 | 4,40K |
| 2026-08-21 | €1,06 | %0,00 | €1,06 | €1,06 | €1,06 | 0 |
| 2026-08-20 | €1,06 | -%3,64 | €1,09 | €1,09 | €1,06 | 21,60K |
| 2026-08-19 | €1,10 | -%1,79 | €1,10 | €1,10 | €1,10 | 2,80K |
| 2026-08-18 | €1,12 | +%1,82 | €1,10 | €1,12 | €1,10 | 15,60K |
| 2026-08-17 | €1,10 | +%1,85 | €1,08 | €1,10 | €1,08 | 1,20K |
| 2026-08-14 | €1,08 | %0,00 | €1,08 | €1,08 | €1,08 | 0 |
| 2026-08-13 | €1,08 | +%2,86 | €1,03 | €1,08 | €1,03 | 8,80K |
| 2026-08-12 | €1,05 | +%2,94 | €1,04 | €1,05 | €1,04 | 3,20K |
| 2026-08-11 | €1,02 | +%2,00 | €1,02 | €1,02 | €1,02 | 2,80K |
| 2026-08-10 | €1,00 | -%1,96 | €1,01 | €1,01 | €0,99 | 9,20K |
| 2026-08-07 | €1,02 | %0,00 | €1,02 | €1,02 | €1,02 | 0 |
| 2026-08-06 | €1,02 | %0,00 | €1,02 | €1,02 | €1,02 | 0 |
| 2026-08-05 | €1,02 | %0,00 | €1,02 | €1,02 | €1,02 | 0 |
| 2026-08-04 | €1,02 | -%1,92 | €1,04 | €1,04 | €1,00 | 5,60K |
| 2026-08-03 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-31 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 2,80K |
| 2026-07-30 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-29 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-28 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-27 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 1,20K |
| 2026-07-24 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-23 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-22 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-21 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-20 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-17 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-07-16 | €1,04 | -%1,89 | €1,04 | €1,04 | €1,04 | 2,40K |
| 2026-07-15 | €1,06 | %0,00 | €1,06 | €1,06 | €1,06 | 0 |
| 2026-07-14 | €1,06 | %0,00 | €1,06 | €1,06 | €1,06 | 0 |
| 2026-07-13 | €1,06 | -%0,93 | €1,05 | €1,06 | €1,05 | 6,40K |
| 2026-07-10 | €1,07 | +%1,90 | €1,07 | €1,07 | €1,07 | 2,00K |
| 2026-07-09 | €1,05 | +%1,94 | €1,05 | €1,05 | €1,05 | 2,80K |
| 2026-07-08 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-07-07 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-07-06 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 4,00K |
| 2026-07-03 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-07-02 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-07-01 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-06-30 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-06-29 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-06-26 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-06-25 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-06-24 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-06-23 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 400 |
| 2026-06-22 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-06-19 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-06-18 | €1,03 | -%0,96 | €1,03 | €1,03 | €1,03 | 400 |
| 2026-06-17 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-16 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-15 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-12 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-11 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-10 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-09 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-08 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 1,60K |
| 2026-06-05 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-04 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-03 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 400 |
| 2026-06-02 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-01 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 2,00K |
| 2026-05-29 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 10,80K |
| 2026-05-28 | €1,04 | -%4,59 | €1,07 | €1,07 | €1,04 | 13,60K |