MFE-MediaForEurope NV Class A MFEA
MIL · İtalya · Tüketici Hizmetleri
€2,21-0,06 (-%2,64)
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 | €2,27 | -%1,13 | €2,30 | €2,34 | €2,26 | 3,19M |
| 2026-09-29 | €2,30 | +%0,35 | €2,31 | €2,34 | €2,28 | 2,37M |
| 2026-09-28 | €2,29 | -%1,97 | €2,35 | €2,38 | €2,28 | 3,35M |
| 2026-09-25 | €2,34 | +%0,78 | €2,32 | €2,38 | €2,31 | 2,46M |
| 2026-09-24 | €2,32 | +%0,43 | €2,29 | €2,34 | €2,29 | 1,70M |
| 2026-09-23 | €2,31 | -%0,35 | €2,32 | €2,34 | €2,28 | 3,43M |
| 2026-09-22 | €2,32 | -%1,86 | €2,36 | €2,38 | €2,31 | 2,68M |
| 2026-09-21 | €2,36 | -%0,25 | €2,38 | €2,39 | €2,34 | 3,20M |
| 2026-09-18 | €2,37 | -%0,50 | €2,38 | €2,40 | €2,35 | 7,34M |
| 2026-09-17 | €2,38 | -%2,22 | €2,48 | €2,56 | €2,38 | 5,30M |
| 2026-09-16 | €2,43 | -%2,64 | €2,52 | €2,52 | €2,43 | 1,84M |
| 2026-09-15 | €2,50 | -%0,48 | €2,50 | €2,52 | €2,49 | 1,30M |
| 2026-09-14 | €2,51 | +%0,24 | €2,51 | €2,55 | €2,50 | 951,02K |
| 2026-09-11 | €2,51 | +%1,79 | €2,46 | €2,52 | €2,46 | 1,65M |
| 2026-09-10 | €2,46 | +%0,16 | €2,45 | €2,47 | €2,45 | 1,07M |
| 2026-09-09 | €2,46 | -%0,49 | €2,46 | €2,48 | €2,43 | 1,86M |
| 2026-09-08 | €2,47 | %0,00 | €2,48 | €2,49 | €2,45 | 1,46M |
| 2026-09-07 | €2,47 | -%0,72 | €2,48 | €2,49 | €2,46 | 1,39M |
| 2026-09-04 | €2,49 | -%1,43 | €2,53 | €2,54 | €2,48 | 2,02M |
| 2026-09-03 | €2,52 | +%2,10 | €2,46 | €2,54 | €2,45 | 1,94M |
| 2026-09-02 | €2,47 | -%0,88 | €2,49 | €2,50 | €2,45 | 2,78M |
| 2026-09-01 | €2,49 | -%3,18 | €2,56 | €2,58 | €2,49 | 2,19M |
| 2026-08-31 | €2,58 | +%1,02 | €2,56 | €2,59 | €2,55 | 2,17M |
| 2026-08-28 | €2,55 | -%0,16 | €2,56 | €2,57 | €2,50 | 3,17M |
| 2026-08-27 | €2,55 | -%2,30 | €2,61 | €2,62 | €2,55 | 1,99M |
| 2026-08-26 | €2,61 | -%0,98 | €2,64 | €2,65 | €2,61 | 1,50M |
| 2026-08-25 | €2,64 | -%0,68 | €2,66 | €2,67 | €2,64 | 1,43M |
| 2026-08-24 | €2,66 | +%0,23 | €2,67 | €2,67 | €2,64 | 970,97K |
| 2026-08-21 | €2,65 | %0,00 | €2,67 | €2,67 | €2,64 | 754,30K |
| 2026-08-20 | €2,65 | -%0,60 | €2,67 | €2,68 | €2,65 | 943,64K |
| 2026-08-19 | €2,67 | -%0,82 | €2,70 | €2,70 | €2,67 | 610,69K |
| 2026-08-18 | €2,69 | +%1,36 | €2,67 | €2,69 | €2,66 | 1,64M |
| 2026-08-17 | €2,65 | -%1,26 | €2,69 | €2,70 | €2,65 | 1,19M |
| 2026-08-14 | €2,69 | +%0,22 | €2,67 | €2,71 | €2,67 | 1,16M |
| 2026-08-13 | €2,68 | +%0,22 | €2,67 | €2,70 | €2,65 | 1,33M |
| 2026-08-12 | €2,68 | +%0,53 | €2,67 | €2,71 | €2,65 | 1,03M |
| 2026-08-11 | €2,66 | +%0,15 | €2,67 | €2,69 | €2,66 | 1,02M |
| 2026-08-10 | €2,66 | -%1,56 | €2,72 | €2,72 | €2,66 | 1,97M |
| 2026-08-07 | €2,70 | +%0,75 | €2,67 | €2,73 | €2,66 | 1,75M |
| 2026-08-06 | €2,68 | +%1,28 | €2,68 | €2,71 | €2,66 | 2,14M |
| 2026-08-05 | €2,65 | -%0,30 | €2,68 | €2,70 | €2,65 | 2,37M |
| 2026-08-04 | €2,65 | -%0,15 | €2,68 | €2,69 | €2,65 | 2,97M |
| 2026-08-03 | €2,66 | +%1,06 | €2,62 | €2,69 | €2,61 | 2,57M |
| 2026-07-31 | €2,63 | +%1,78 | €2,60 | €2,64 | €2,57 | 2,48M |
| 2026-07-30 | €2,58 | -%0,84 | €2,61 | €2,63 | €2,58 | 1,74M |
| 2026-07-29 | €2,61 | -%1,66 | €2,68 | €2,68 | €2,60 | 1,55M |
| 2026-07-28 | €2,65 | +%0,15 | €2,64 | €2,69 | €2,63 | 2,59M |
| 2026-07-27 | €2,65 | +%2,00 | €2,62 | €2,70 | €2,61 | 2,89M |
| 2026-07-24 | €2,59 | +%1,17 | €2,57 | €2,60 | €2,54 | 1,90M |
| 2026-07-23 | €2,56 | -%2,21 | €2,62 | €2,64 | €2,56 | 2,72M |
| 2026-07-22 | €2,62 | +%1,94 | €2,59 | €2,64 | €2,54 | 2,56M |
| 2026-07-21 | €2,57 | +%1,18 | €2,54 | €2,58 | €2,50 | 3,41M |
| 2026-07-20 | €2,54 | -%9,54 | €2,60 | €2,60 | €2,45 | 12,56M |
| 2026-07-17 | €2,81 | -%0,85 | €2,82 | €2,86 | €2,81 | 6,91M |
| 2026-07-16 | €2,83 | +%0,85 | €2,82 | €2,85 | €2,80 | 3,04M |
| 2026-07-15 | €2,81 | -%0,71 | €2,85 | €2,85 | €2,79 | 4,35M |
| 2026-07-14 | €2,83 | +%0,28 | €2,80 | €2,86 | €2,80 | 4,00M |
| 2026-07-13 | €2,82 | +%1,07 | €2,77 | €2,86 | €2,75 | 3,34M |
| 2026-07-10 | €2,79 | +%0,50 | €2,79 | €2,83 | €2,78 | 4,80M |
| 2026-07-09 | €2,78 | -%0,29 | €2,81 | €2,81 | €2,76 | 2,99M |
| 2026-07-08 | €2,79 | -%1,69 | €2,83 | €2,83 | €2,78 | 4,09M |
| 2026-07-07 | €2,83 | -%2,68 | €2,92 | €2,93 | €2,83 | 3,81M |
| 2026-07-06 | €2,91 | +%1,04 | €2,91 | €2,95 | €2,90 | 3,25M |
| 2026-07-03 | €2,88 | +%0,35 | €2,88 | €2,92 | €2,87 | 3,45M |
| 2026-07-02 | €2,87 | +%2,13 | €2,81 | €2,88 | €2,80 | 3,17M |
| 2026-07-01 | €2,81 | -%0,14 | €2,82 | €2,83 | €2,74 | 4,52M |
| 2026-06-30 | €2,82 | -%0,21 | €2,82 | €2,83 | €2,78 | 2,74M |
| 2026-06-29 | €2,82 | -%0,70 | €2,84 | €2,86 | €2,81 | 1,76M |
| 2026-06-26 | €2,84 | -%0,56 | €2,86 | €2,87 | €2,78 | 4,90M |
| 2026-06-25 | €2,86 | -%0,35 | €2,86 | €2,89 | €2,84 | 2,91M |
| 2026-06-24 | €2,87 | -%0,76 | €2,89 | €2,89 | €2,81 | 6,37M |
| 2026-06-23 | €2,89 | -%4,11 | €2,99 | €3,00 | €2,88 | 7,39M |
| 2026-06-22 | €3,01 | -%1,05 | €3,04 | €3,07 | €2,99 | 2,18M |
| 2026-06-19 | €3,05 | +%0,79 | €3,03 | €3,10 | €3,02 | 2,69M |
| 2026-06-18 | €3,02 | -%1,37 | €3,07 | €3,07 | €2,98 | 2,65M |
| 2026-06-17 | €3,06 | +%0,66 | €3,05 | €3,07 | €3,03 | 1,99M |
| 2026-06-16 | €3,04 | +%0,86 | €3,03 | €3,05 | €3,02 | 1,48M |
| 2026-06-15 | €3,02 | -%0,13 | €3,07 | €3,07 | €3,00 | 1,99M |
| 2026-06-12 | €3,02 | +%1,61 | €3,00 | €3,06 | €3,00 | 3,92M |
| 2026-06-11 | €2,97 | -%0,80 | €3,00 | €3,02 | €2,96 | 2,24M |
| 2026-06-10 | €3,00 | +%0,54 | €2,98 | €3,02 | €2,95 | 1,89M |
| 2026-06-09 | €2,98 | -%0,13 | €2,99 | €3,02 | €2,96 | 2,49M |
| 2026-06-08 | €2,99 | +%2,05 | €2,90 | €3,00 | €2,89 | 2,35M |
| 2026-06-05 | €2,93 | +%0,76 | €2,91 | €2,97 | €2,90 | 1,86M |
| 2026-06-04 | €2,90 | +%0,21 | €2,90 | €2,94 | €2,89 | 1,42M |
| 2026-06-03 | €2,90 | -%1,90 | €2,95 | €2,97 | €2,89 | 2,66M |
| 2026-06-02 | €2,95 | -%1,60 | €2,98 | €3,05 | €2,93 | 2,25M |
| 2026-06-01 | €3,00 | -%0,79 | €3,03 | €3,03 | €2,96 | 2,00M |
| 2026-05-29 | €3,03 | +%2,79 | €2,96 | €3,04 | €2,96 | 4,01M |
| 2026-05-28 | €2,94 | -%0,54 | €2,94 | €2,96 | €2,92 | 951,85K |