MEMSCAP SA MEMS
EURONEXT · Fransa · Elektronik Teknoloji
€4,94-0,17 (-%3,33)
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 | €5,11 | +%2,00 | €4,98 | €5,16 | €4,98 | 6,81K |
| 2026-09-29 | €5,01 | -%0,40 | €5,02 | €5,05 | €4,98 | 7,32K |
| 2026-09-28 | €5,03 | -%2,52 | €5,01 | €5,15 | €5,01 | 5,87K |
| 2026-09-25 | €5,16 | +%2,18 | €5,12 | €5,20 | €5,06 | 7,08K |
| 2026-09-24 | €5,05 | -%2,13 | €5,16 | €5,20 | €5,05 | 9,72K |
| 2026-09-23 | €5,16 | +%3,20 | €5,00 | €5,20 | €5,00 | 6,32K |
| 2026-09-22 | €5,00 | -%1,19 | €5,05 | €5,05 | €5,00 | 4,12K |
| 2026-09-21 | €5,06 | -%1,17 | €5,07 | €5,12 | €5,01 | 8,02K |
| 2026-09-18 | €5,12 | +%2,20 | €5,01 | €5,12 | €5,01 | 5,43K |
| 2026-09-17 | €5,01 | -%1,76 | €5,10 | €5,12 | €5,01 | 6,45K |
| 2026-09-16 | €5,10 | -%0,20 | €5,11 | €5,15 | €5,07 | 4,65K |
| 2026-09-15 | €5,11 | -%0,58 | €5,15 | €5,15 | €5,11 | 6,12K |
| 2026-09-14 | €5,14 | +%1,58 | €5,14 | €5,20 | €5,10 | 5,08K |
| 2026-09-11 | €5,06 | +%0,40 | €5,04 | €5,08 | €5,04 | 2,59K |
| 2026-09-10 | €5,04 | -%0,20 | €5,00 | €5,05 | €4,98 | 7,80K |
| 2026-09-09 | €5,05 | -%3,81 | €5,33 | €5,50 | €5,00 | 23,21K |
| 2026-09-08 | €5,25 | -%0,94 | €5,35 | €5,35 | €5,24 | 6,60K |
| 2026-09-07 | €5,30 | +%3,11 | €5,20 | €5,35 | €5,20 | 19,94K |
| 2026-09-04 | €5,14 | %0,00 | €5,19 | €5,19 | €5,06 | 7,42K |
| 2026-09-03 | €5,14 | +%2,80 | €5,03 | €5,14 | €4,98 | 11,91K |
| 2026-09-02 | €5,00 | +%2,04 | €4,93 | €5,10 | €4,89 | 19,07K |
| 2026-09-01 | €4,90 | +%1,24 | €4,88 | €5,02 | €4,85 | 27,95K |
| 2026-08-31 | €4,84 | +%1,15 | €4,84 | €4,85 | €4,78 | 11,39K |
| 2026-08-28 | €4,78 | -%0,83 | €4,86 | €4,86 | €4,78 | 5,36K |
| 2026-08-27 | €4,82 | -%0,31 | €4,89 | €4,89 | €4,78 | 7,71K |
| 2026-08-26 | €4,84 | -%0,41 | €4,86 | €4,86 | €4,80 | 4,24K |
| 2026-08-25 | €4,86 | +%0,41 | €4,86 | €4,86 | €4,82 | 3,61K |
| 2026-08-24 | €4,84 | -%0,51 | €4,85 | €4,85 | €4,78 | 6,28K |
| 2026-08-21 | €4,86 | +%0,52 | €4,84 | €4,86 | €4,80 | 3,08K |
| 2026-08-20 | €4,84 | +%1,47 | €4,77 | €4,89 | €4,75 | 4,53K |
| 2026-08-19 | €4,77 | -%1,65 | €4,85 | €4,87 | €4,74 | 13,13K |
| 2026-08-18 | €4,85 | -%2,12 | €4,97 | €4,97 | €4,82 | 7,17K |
| 2026-08-17 | €4,95 | -%0,30 | €5,02 | €5,02 | €4,89 | 15,87K |
| 2026-08-14 | €4,97 | -%1,58 | €5,05 | €5,05 | €4,95 | 15,17K |
| 2026-08-13 | €5,05 | -%0,20 | €5,20 | €5,20 | €5,02 | 4,67K |
| 2026-08-12 | €5,06 | -%0,78 | €5,20 | €5,25 | €5,01 | 14,85K |
| 2026-08-11 | €5,10 | -%1,54 | €5,18 | €5,21 | €5,06 | 9,19K |
| 2026-08-10 | €5,18 | -%0,38 | €5,28 | €5,43 | €5,08 | 23,22K |
| 2026-08-07 | €5,20 | +%3,79 | €5,01 | €5,22 | €5,01 | 11,57K |
| 2026-08-06 | €5,01 | +%0,60 | €5,03 | €5,13 | €5,00 | 5,05K |
| 2026-08-05 | €4,98 | +%1,63 | €5,15 | €5,15 | €4,95 | 9,88K |
| 2026-08-04 | €4,90 | +%2,08 | €4,82 | €5,14 | €4,82 | 24,40K |
| 2026-08-03 | €4,80 | +%1,27 | €4,80 | €4,81 | €4,72 | 13,63K |
| 2026-07-31 | €4,74 | -%2,37 | €4,96 | €4,96 | €4,73 | 15,00K |
| 2026-07-30 | €4,86 | -%1,92 | €4,96 | €4,97 | €4,73 | 21,58K |
| 2026-07-29 | €4,95 | +%7,14 | €4,90 | €5,18 | €4,84 | 55,41K |
| 2026-07-28 | €4,62 | -%2,33 | €4,80 | €4,85 | €4,60 | 10,31K |
| 2026-07-27 | €4,73 | -%0,42 | €4,80 | €4,90 | €4,70 | 8,46K |
| 2026-07-24 | €4,75 | +%1,28 | €4,70 | €4,84 | €4,70 | 2,86K |
| 2026-07-23 | €4,69 | -%1,26 | €4,82 | €4,89 | €4,68 | 6,66K |
| 2026-07-22 | €4,75 | -%0,42 | €4,83 | €4,83 | €4,72 | 2,45K |
| 2026-07-21 | €4,77 | +%4,49 | €4,58 | €4,83 | €4,57 | 4,08K |
| 2026-07-20 | €4,57 | -%0,76 | €4,60 | €4,74 | €4,57 | 11,94K |
| 2026-07-17 | €4,60 | -%3,66 | €4,85 | €4,85 | €4,55 | 20,41K |
| 2026-07-16 | €4,78 | +%1,17 | €4,74 | €4,87 | €4,70 | 21,98K |
| 2026-07-15 | €4,72 | +%0,43 | €4,71 | €4,72 | €4,66 | 2,04K |
| 2026-07-14 | €4,70 | +%0,43 | €4,68 | €4,78 | €4,62 | 5,75K |
| 2026-07-13 | €4,68 | -%0,85 | €4,72 | €4,74 | €4,57 | 19,94K |
| 2026-07-10 | €4,72 | -%2,48 | €4,89 | €4,89 | €4,72 | 8,26K |
| 2026-07-09 | €4,84 | +%3,97 | €4,66 | €4,89 | €4,66 | 13,97K |
| 2026-07-08 | €4,66 | -%0,75 | €4,69 | €4,72 | €4,52 | 28,25K |
| 2026-07-07 | €4,69 | -%5,44 | €4,95 | €4,95 | €4,64 | 18,28K |
| 2026-07-06 | €4,96 | +%1,22 | €4,93 | €4,96 | €4,75 | 16,75K |
| 2026-07-03 | €4,90 | +%5,04 | €4,66 | €4,93 | €4,64 | 17,44K |
| 2026-07-02 | €4,66 | -%1,69 | €4,70 | €4,80 | €4,51 | 38,00K |
| 2026-07-01 | €4,74 | +%2,26 | €4,64 | €4,80 | €4,64 | 14,57K |
| 2026-06-30 | €4,64 | +%1,31 | €4,57 | €4,66 | €4,57 | 14,64K |
| 2026-06-29 | €4,58 | -%1,72 | €4,78 | €4,78 | €4,57 | 26,21K |
| 2026-06-26 | €4,66 | -%1,06 | €4,75 | €4,75 | €4,50 | 46,21K |
| 2026-06-25 | €4,71 | -%1,46 | €4,71 | €5,00 | €4,68 | 55,85K |
| 2026-06-24 | €4,78 | -%7,00 | €5,17 | €5,17 | €4,69 | 76,30K |
| 2026-06-23 | €5,14 | -%3,56 | €5,45 | €5,50 | €5,01 | 42,80K |
| 2026-06-22 | €5,33 | -%9,35 | €5,85 | €5,85 | €5,27 | 39,91K |
| 2026-06-19 | €5,88 | +%1,38 | €5,91 | €5,91 | €5,72 | 33,61K |
| 2026-06-18 | €5,80 | -%3,17 | €5,91 | €6,00 | €5,72 | 45,34K |
| 2026-06-17 | €5,99 | +%0,50 | €6,05 | €6,09 | €5,91 | 13,74K |
| 2026-06-16 | €5,96 | -%0,83 | €5,99 | €6,23 | €5,88 | 44,09K |
| 2026-06-15 | €6,01 | +%5,25 | €5,81 | €6,13 | €5,79 | 28,95K |
| 2026-06-12 | €5,71 | +%0,18 | €5,75 | €5,80 | €5,70 | 13,02K |
| 2026-06-11 | €5,70 | -%1,04 | €5,77 | €5,77 | €5,70 | 23,20K |
| 2026-06-10 | €5,76 | -%0,69 | €5,80 | €5,80 | €5,70 | 78,66K |
| 2026-06-09 | €5,80 | -%1,53 | €5,94 | €6,00 | €5,70 | 47,05K |
| 2026-06-08 | €5,89 | -%1,83 | €5,89 | €5,94 | €5,60 | 44,34K |
| 2026-06-05 | €6,00 | -%2,76 | €6,16 | €6,16 | €6,00 | 37,13K |
| 2026-06-04 | €6,17 | +%2,15 | €6,10 | €6,18 | €5,97 | 38,06K |
| 2026-06-03 | €6,04 | -%1,79 | €6,10 | €6,32 | €6,01 | 62,50K |
| 2026-06-02 | €6,15 | +%3,54 | €6,08 | €6,15 | €5,90 | 70,20K |
| 2026-06-01 | €5,94 | +%1,89 | €5,90 | €6,18 | €5,85 | 106,87K |
| 2026-05-29 | €5,83 | -%0,51 | €5,94 | €5,95 | €5,74 | 21,08K |
| 2026-05-28 | €5,86 | +%2,81 | €5,66 | €5,88 | €5,62 | 33,27K |