Masi Agricola SpA MASI
MIL · İtalya · Dayanıksız Tüketim Malları
€4,20-0,16 (-%3,67)
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 | €4,36 | %0,00 | €4,36 | €4,36 | €4,36 | 0 |
| 2026-09-29 | €4,36 | %0,00 | €4,36 | €4,36 | €4,36 | 0 |
| 2026-09-28 | €4,36 | %0,00 | €4,36 | €4,36 | €4,36 | 20 |
| 2026-09-25 | €4,36 | %0,00 | €4,36 | €4,36 | €4,36 | 0 |
| 2026-09-24 | €4,36 | +%1,87 | €4,36 | €4,36 | €4,36 | 20 |
| 2026-09-23 | €4,28 | +%1,90 | €4,20 | €4,28 | €4,20 | 501 |
| 2026-09-22 | €4,20 | -%2,78 | €4,22 | €4,22 | €4,20 | 1,00K |
| 2026-09-21 | €4,32 | %0,00 | €4,32 | €4,32 | €4,32 | 0 |
| 2026-09-18 | €4,32 | -%1,82 | €4,34 | €4,34 | €4,26 | 2,85K |
| 2026-09-17 | €4,40 | %0,00 | €4,40 | €4,40 | €4,40 | 1,45K |
| 2026-09-16 | €4,40 | +%2,80 | €4,28 | €4,40 | €4,28 | 6,27K |
| 2026-09-15 | €4,28 | -%0,47 | €4,20 | €4,28 | €4,12 | 2,25K |
| 2026-09-14 | €4,30 | +%1,42 | €4,30 | €4,30 | €4,30 | 145 |
| 2026-09-11 | €4,24 | +%1,92 | €4,16 | €4,24 | €4,16 | 639 |
| 2026-09-10 | €4,16 | %0,00 | €4,16 | €4,16 | €4,16 | 0 |
| 2026-09-09 | €4,16 | +%1,46 | €4,16 | €4,16 | €4,16 | 20 |
| 2026-09-08 | €4,10 | %0,00 | €4,10 | €4,10 | €4,10 | 0 |
| 2026-09-07 | €4,10 | -%1,44 | €4,16 | €4,16 | €4,10 | 1,84K |
| 2026-09-04 | €4,16 | +%0,48 | €4,00 | €4,16 | €3,98 | 11,15K |
| 2026-09-03 | €4,14 | -%3,72 | €4,40 | €4,40 | €4,12 | 9,28K |
| 2026-09-02 | €4,30 | +%1,42 | €4,32 | €4,38 | €4,30 | 1,35K |
| 2026-09-01 | €4,24 | -%2,30 | €4,38 | €4,38 | €4,24 | 2,47K |
| 2026-08-31 | €4,34 | +%1,88 | €4,30 | €4,34 | €4,30 | 1,00K |
| 2026-08-28 | €4,26 | -%2,29 | €4,28 | €4,28 | €4,26 | 983 |
| 2026-08-27 | €4,36 | %0,00 | €4,36 | €4,36 | €4,36 | 0 |
| 2026-08-26 | €4,36 | %0,00 | €4,36 | €4,36 | €4,36 | 0 |
| 2026-08-25 | €4,36 | +%1,40 | €4,36 | €4,36 | €4,36 | 30 |
| 2026-08-24 | €4,30 | -%1,83 | €4,42 | €4,42 | €4,26 | 1,28K |
| 2026-08-21 | €4,38 | +%1,86 | €4,30 | €4,38 | €4,30 | 2,00K |
| 2026-08-20 | €4,30 | %0,00 | €4,30 | €4,30 | €4,30 | 0 |
| 2026-08-19 | €4,30 | +%1,90 | €4,12 | €4,30 | €4,12 | 2,66K |
| 2026-08-18 | €4,22 | -%1,40 | €4,22 | €4,22 | €4,22 | 556 |
| 2026-08-17 | €4,28 | %0,00 | €4,28 | €4,28 | €4,28 | 0 |
| 2026-08-14 | €4,28 | %0,00 | €4,28 | €4,28 | €4,28 | 30 |
| 2026-08-13 | €4,28 | %0,00 | €4,28 | €4,28 | €4,28 | 0 |
| 2026-08-12 | €4,28 | %0,00 | €4,28 | €4,28 | €4,28 | 0 |
| 2026-08-11 | €4,28 | +%1,42 | €4,28 | €4,28 | €4,28 | 20 |
| 2026-08-10 | €4,22 | -%0,47 | €4,22 | €4,22 | €4,22 | 1,06K |
| 2026-08-07 | €4,24 | %0,00 | €4,24 | €4,24 | €4,24 | 0 |
| 2026-08-06 | €4,24 | +%0,47 | €4,24 | €4,24 | €4,24 | 200 |
| 2026-08-05 | €4,22 | -%0,94 | €4,22 | €4,28 | €4,22 | 1,26K |
| 2026-08-04 | €4,26 | -%2,29 | €4,26 | €4,26 | €4,26 | 471 |
| 2026-08-03 | €4,36 | +%0,93 | €4,36 | €4,36 | €4,36 | 60 |
| 2026-07-31 | €4,32 | %0,00 | €4,32 | €4,32 | €4,32 | 0 |
| 2026-07-30 | €4,32 | +%1,41 | €4,32 | €4,34 | €4,32 | 320 |
| 2026-07-29 | €4,26 | %0,00 | €4,26 | €4,26 | €4,26 | 0 |
| 2026-07-28 | €4,26 | -%0,47 | €4,18 | €4,26 | €4,18 | 1,40K |
| 2026-07-27 | €4,28 | -%2,73 | €4,30 | €4,30 | €4,20 | 4,79K |
| 2026-07-24 | €4,40 | %0,00 | €4,40 | €4,40 | €4,40 | 299 |
| 2026-07-23 | €4,40 | %0,00 | €4,40 | €4,40 | €4,40 | 0 |
| 2026-07-22 | €4,40 | -%1,79 | €4,48 | €4,48 | €4,32 | 1,65K |
| 2026-07-21 | €4,48 | -%3,86 | €4,50 | €4,50 | €4,30 | 3,81K |
| 2026-07-20 | €4,66 | %0,00 | €4,66 | €4,66 | €4,66 | 0 |
| 2026-07-17 | €4,66 | +%1,75 | €4,66 | €4,66 | €4,66 | 20 |
| 2026-07-16 | €4,58 | -%2,14 | €4,58 | €4,58 | €4,58 | 870 |
| 2026-07-15 | €4,68 | +%1,74 | €4,68 | €4,68 | €4,50 | 2,04K |
| 2026-07-14 | €4,60 | -%2,13 | €4,60 | €4,60 | €4,60 | 25 |
| 2026-07-13 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-10 | €4,70 | %0,00 | €4,72 | €4,72 | €4,52 | 3,65K |
| 2026-07-09 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-08 | €4,70 | +%0,86 | €4,70 | €4,70 | €4,70 | 20 |
| 2026-07-07 | €4,66 | -%2,10 | €4,76 | €4,76 | €4,66 | 270 |
| 2026-07-06 | €4,76 | +%1,28 | €4,78 | €4,78 | €4,76 | 30 |
| 2026-07-03 | €4,70 | -%0,84 | €4,74 | €4,74 | €4,70 | 120 |
| 2026-07-02 | €4,74 | -%0,42 | €4,66 | €4,74 | €4,66 | 550 |
| 2026-07-01 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-30 | €4,76 | +%2,15 | €4,76 | €4,76 | €4,76 | 90 |
| 2026-06-29 | €4,66 | -%2,92 | €4,88 | €4,88 | €4,66 | 2,56K |
| 2026-06-26 | €4,80 | -%2,04 | €4,80 | €4,80 | €4,80 | 870 |
| 2026-06-25 | €4,90 | +%1,24 | €4,90 | €4,90 | €4,90 | 20 |
| 2026-06-24 | €4,84 | -%2,81 | €4,98 | €4,98 | €4,84 | 1,48K |
| 2026-06-23 | €4,98 | +%2,47 | €5,00 | €5,00 | €4,76 | 8,47K |
| 2026-06-22 | €4,86 | +%0,41 | €4,84 | €4,94 | €4,80 | 5,34K |
| 2026-06-19 | €4,84 | +%2,54 | €4,82 | €4,94 | €4,74 | 4,10K |
| 2026-06-18 | €4,72 | -%4,07 | €4,92 | €4,92 | €4,72 | 2,25K |
| 2026-06-17 | €4,92 | +%0,41 | €4,92 | €4,92 | €4,92 | 20 |
| 2026-06-16 | €4,90 | +%1,24 | €4,90 | €4,90 | €4,90 | 500 |
| 2026-06-15 | €4,84 | -%2,02 | €4,84 | €4,84 | €4,84 | 145 |
| 2026-06-12 | €4,94 | +%1,23 | €4,92 | €4,94 | €4,80 | 3,83K |
| 2026-06-11 | €4,88 | +%0,83 | €4,90 | €4,90 | €4,76 | 4,50K |
| 2026-06-10 | €4,84 | %0,00 | €4,86 | €4,90 | €4,70 | 4,50K |
| 2026-06-09 | €4,84 | %0,00 | €4,84 | €4,90 | €4,72 | 4,00K |
| 2026-06-08 | €4,84 | +%2,11 | €4,74 | €4,84 | €4,74 | 1,60K |
| 2026-06-05 | €4,74 | -%0,42 | €4,76 | €4,78 | €4,74 | 3,00K |
| 2026-06-04 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 100 |
| 2026-06-03 | €4,76 | -%0,83 | €4,80 | €4,80 | €4,76 | 300 |
| 2026-06-02 | €4,80 | -%0,83 | €4,82 | €4,82 | €4,78 | 2,59K |
| 2026-06-01 | €4,84 | -%0,41 | €4,90 | €4,90 | €4,84 | 2,59K |
| 2026-05-29 | €4,86 | +%2,10 | €4,80 | €4,86 | €4,80 | 1,70K |
| 2026-05-28 | €4,76 | -%0,83 | €4,84 | €4,86 | €4,76 | 1,72K |