Mare Engineering Group SpA MARE
MIL · İtalya · Teknoloji Hizmetleri
€5,14-0,10 (-%1,91)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,14 | -%1,91 | €5,24 | €5,24 | €5,04 | 14,54K |
| 2026-09-30 | €5,24 | -%0,76 | €5,20 | €5,28 | €5,06 | 22,81K |
| 2026-09-29 | €5,28 | +%3,13 | €5,20 | €5,34 | €5,04 | 56,56K |
| 2026-09-28 | €5,12 | +%4,07 | €4,98 | €5,14 | €4,94 | 23,92K |
| 2026-09-25 | €4,92 | -%2,77 | €5,06 | €5,06 | €4,88 | 11,29K |
| 2026-09-24 | €5,06 | -%0,78 | €5,10 | €5,10 | €5,00 | 3,43K |
| 2026-09-23 | €5,10 | %0,00 | €5,00 | €5,10 | €5,00 | 3,88K |
| 2026-09-22 | €5,10 | %0,00 | €4,98 | €5,10 | €4,94 | 13,05K |
| 2026-09-21 | €5,10 | +%0,79 | €5,08 | €5,10 | €4,94 | 23,94K |
| 2026-09-18 | €5,06 | +%3,05 | €4,95 | €5,14 | €4,90 | 68,05K |
| 2026-09-17 | €4,91 | -%1,41 | €4,95 | €4,97 | €4,82 | 17,27K |
| 2026-09-16 | €4,98 | +%4,84 | €4,65 | €4,98 | €4,63 | 28,32K |
| 2026-09-15 | €4,75 | +%6,03 | €4,61 | €4,75 | €4,46 | 49,75K |
| 2026-09-14 | €4,48 | -%6,86 | €4,84 | €4,84 | €4,46 | 63,26K |
| 2026-09-11 | €4,81 | %0,00 | €4,72 | €4,82 | €4,61 | 41,70K |
| 2026-09-10 | €4,81 | -%0,62 | €4,84 | €4,91 | €4,77 | 16,26K |
| 2026-09-09 | €4,84 | -%1,22 | €4,92 | €4,92 | €4,84 | 10,06K |
| 2026-09-08 | €4,90 | -%1,21 | €4,86 | €4,97 | €4,82 | 18,81K |
| 2026-09-07 | €4,96 | %0,00 | €5,02 | €5,04 | €4,85 | 12,22K |
| 2026-09-04 | €4,96 | +%0,61 | €4,99 | €5,08 | €4,85 | 10,96K |
| 2026-09-03 | €4,93 | -%0,60 | €5,00 | €5,04 | €4,87 | 11,12K |
| 2026-09-02 | €4,96 | -%1,98 | €4,98 | €5,00 | €4,80 | 30,23K |
| 2026-09-01 | €5,06 | -%2,32 | €5,10 | €5,20 | €5,02 | 13,00K |
| 2026-08-31 | €5,18 | +%1,17 | €5,20 | €5,22 | €5,08 | 7,97K |
| 2026-08-28 | €5,12 | +%1,19 | €5,12 | €5,18 | €5,04 | 8,59K |
| 2026-08-27 | €5,06 | -%2,69 | €5,22 | €5,24 | €5,06 | 16,86K |
| 2026-08-26 | €5,20 | +%1,96 | €5,10 | €5,20 | €5,08 | 17,04K |
| 2026-08-25 | €5,10 | +%3,24 | €4,90 | €5,14 | €4,90 | 32,17K |
| 2026-08-24 | €4,94 | %0,00 | €4,97 | €4,97 | €4,87 | 3,13K |
| 2026-08-21 | €4,94 | -%0,20 | €4,89 | €4,96 | €4,86 | 9,19K |
| 2026-08-20 | €4,95 | +%3,12 | €4,90 | €4,99 | €4,81 | 39,36K |
| 2026-08-19 | €4,80 | -%3,61 | €4,95 | €4,98 | €4,80 | 38,89K |
| 2026-08-18 | €4,98 | -%1,97 | €5,06 | €5,20 | €4,77 | 40,15K |
| 2026-08-17 | €5,08 | -%0,78 | €5,12 | €5,16 | €5,04 | 21,12K |
| 2026-08-14 | €5,12 | -%2,29 | €5,16 | €5,20 | €5,06 | 24,71K |
| 2026-08-13 | €5,24 | -%0,76 | €5,22 | €5,28 | €5,12 | 50,57K |
| 2026-08-12 | €5,28 | -%1,12 | €5,32 | €5,44 | €5,24 | 43,07K |
| 2026-08-11 | €5,34 | -%1,11 | €5,40 | €5,40 | €5,34 | 6,79K |
| 2026-08-10 | €5,40 | +%3,05 | €5,26 | €5,48 | €5,26 | 37,75K |
| 2026-08-07 | €5,24 | %0,00 | €5,24 | €5,26 | €5,14 | 21,84K |
| 2026-08-06 | €5,24 | +%0,38 | €5,26 | €5,26 | €5,18 | 33,31K |
| 2026-08-05 | €5,22 | %0,00 | €5,18 | €5,28 | €5,14 | 54,61K |
| 2026-08-04 | €5,22 | -%0,76 | €5,24 | €5,32 | €5,14 | 21,43K |
| 2026-08-03 | €5,26 | %0,00 | €5,20 | €5,34 | €5,02 | 97,57K |
| 2026-07-31 | €5,26 | -%3,31 | €5,52 | €5,52 | €5,06 | 171,36K |
| 2026-07-30 | €5,44 | +%1,12 | €5,22 | €5,46 | €5,10 | 259,67K |
| 2026-07-29 | €5,38 | +%7,60 | €5,18 | €5,40 | €5,04 | 189,02K |
| 2026-07-28 | €5,00 | +%10,13 | €4,69 | €5,00 | €4,67 | 178,74K |
| 2026-07-27 | €4,54 | +%2,48 | €4,54 | €4,54 | €4,39 | 51,23K |
| 2026-07-24 | €4,43 | +%0,91 | €4,44 | €4,65 | €4,42 | 117,34K |
| 2026-07-23 | €4,39 | -%1,35 | €4,40 | €4,45 | €4,37 | 16,36K |
| 2026-07-22 | €4,45 | +%0,91 | €4,41 | €4,45 | €4,41 | 20,00K |
| 2026-07-21 | €4,41 | +%0,92 | €4,40 | €4,47 | €4,37 | 27,72K |
| 2026-07-20 | €4,37 | -%1,58 | €4,44 | €4,45 | €4,32 | 32,24K |
| 2026-07-17 | €4,44 | -%0,67 | €4,45 | €4,45 | €4,31 | 28,68K |
| 2026-07-16 | €4,47 | -%0,22 | €4,47 | €4,49 | €4,40 | 13,17K |
| 2026-07-15 | €4,48 | +%0,22 | €4,48 | €4,49 | €4,40 | 26,54K |
| 2026-07-14 | €4,47 | -%1,11 | €4,52 | €4,53 | €4,40 | 37,55K |
| 2026-07-13 | €4,52 | -%0,66 | €4,55 | €4,65 | €4,43 | 48,26K |
| 2026-07-10 | €4,55 | +%2,94 | €4,40 | €4,58 | €4,34 | 50,82K |
| 2026-07-09 | €4,42 | +%3,76 | €4,35 | €4,53 | €4,23 | 54,60K |
| 2026-07-08 | €4,26 | -%2,52 | €4,38 | €4,48 | €4,21 | 40,00K |
| 2026-07-07 | €4,37 | -%0,68 | €4,48 | €4,55 | €4,37 | 56,60K |
| 2026-07-06 | €4,40 | +%6,28 | €4,15 | €4,58 | €4,15 | 136,12K |
| 2026-07-03 | €4,14 | -%0,24 | €4,15 | €4,20 | €4,08 | 36,48K |
| 2026-07-02 | €4,15 | +%3,75 | €4,03 | €4,20 | €4,00 | 68,16K |
| 2026-07-01 | €4,00 | %0,00 | €4,00 | €4,06 | €3,98 | 17,44K |
| 2026-06-30 | €4,00 | +%0,76 | €4,02 | €4,07 | €3,98 | 48,75K |
| 2026-06-29 | €3,97 | +%2,58 | €3,98 | €4,02 | €3,94 | 44,32K |
| 2026-06-26 | €3,87 | -%0,77 | €3,87 | €3,93 | €3,83 | 22,64K |
| 2026-06-25 | €3,90 | -%0,51 | €3,90 | €3,95 | €3,82 | 130,61K |
| 2026-06-24 | €3,92 | -%1,01 | €3,96 | €3,97 | €3,90 | 11,07K |
| 2026-06-23 | €3,96 | +%0,51 | €3,98 | €4,11 | €3,92 | 43,47K |
| 2026-06-22 | €3,94 | -%0,76 | €4,04 | €4,08 | €3,94 | 32,90K |
| 2026-06-19 | €3,97 | -%1,49 | €3,99 | €4,05 | €3,97 | 20,46K |
| 2026-06-18 | €4,03 | -%0,49 | €4,04 | €4,09 | €4,03 | 24,62K |
| 2026-06-17 | €4,05 | -%1,22 | €4,09 | €4,14 | €4,00 | 41,43K |
| 2026-06-16 | €4,10 | +%3,80 | €3,95 | €4,10 | €3,95 | 50,22K |
| 2026-06-15 | €3,95 | +%0,77 | €3,93 | €4,02 | €3,93 | 75,88K |
| 2026-06-12 | €3,92 | +%1,55 | €3,88 | €3,99 | €3,87 | 26,86K |
| 2026-06-11 | €3,86 | -%2,53 | €3,95 | €3,99 | €3,86 | 12,93K |
| 2026-06-10 | €3,96 | -%0,50 | €3,99 | €4,00 | €3,95 | 32,26K |
| 2026-06-09 | €3,98 | +%1,27 | €3,97 | €4,00 | €3,95 | 78,96K |
| 2026-06-08 | €3,93 | +%2,34 | €3,89 | €4,00 | €3,84 | 80,25K |
| 2026-06-05 | €3,84 | +%1,86 | €3,77 | €3,95 | €3,77 | 42,78K |
| 2026-06-04 | €3,77 | -%1,82 | €3,80 | €3,83 | €3,71 | 19,25K |
| 2026-06-03 | €3,84 | -%0,52 | €3,84 | €3,86 | €3,80 | 8,57K |
| 2026-06-02 | €3,86 | +%0,78 | €3,77 | €3,88 | €3,77 | 10,62K |
| 2026-06-01 | €3,83 | %0,00 | €3,85 | €3,86 | €3,75 | 34,39K |
| 2026-05-29 | €3,83 | +%6,09 | €3,64 | €3,83 | €3,62 | 299,18K |