Prysmian S.p.A. PRY
MIL · İtalya · Üretici İmalatı
€124,85+0,85 (+%0,69)
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 | €124,85 | +%0,69 | €127,95 | €128,90 | €124,40 | 1,05M |
| 2026-09-30 | €124,00 | -%0,64 | €124,80 | €127,40 | €123,15 | 1,00M |
| 2026-09-29 | €124,80 | +%1,84 | €124,70 | €126,90 | €123,35 | 936,21K |
| 2026-09-28 | €122,55 | +%0,12 | €120,85 | €124,40 | €119,65 | 836,67K |
| 2026-09-25 | €122,40 | +%0,04 | €124,85 | €126,05 | €121,25 | 780,39K |
| 2026-09-24 | €122,35 | -%3,85 | €126,05 | €127,15 | €122,30 | 809,27K |
| 2026-09-23 | €127,25 | -%1,59 | €130,20 | €130,40 | €126,25 | 727,59K |
| 2026-09-22 | €129,30 | +%2,54 | €126,80 | €130,10 | €125,70 | 1,01M |
| 2026-09-21 | €126,10 | +%2,98 | €124,55 | €126,35 | €123,65 | 835,71K |
| 2026-09-18 | €122,45 | +%0,66 | €122,80 | €123,70 | €121,80 | 2,23M |
| 2026-09-17 | €121,65 | -%0,45 | €123,05 | €124,85 | €121,65 | 824,56K |
| 2026-09-16 | €122,20 | +%3,38 | €119,30 | €122,65 | €119,15 | 832,83K |
| 2026-09-15 | €118,20 | -%0,04 | €119,00 | €120,85 | €117,00 | 911,85K |
| 2026-09-14 | €118,25 | -%7,07 | €123,30 | €123,40 | €117,20 | 2,16M |
| 2026-09-11 | €127,25 | +%2,95 | €121,65 | €127,70 | €121,65 | 1,37M |
| 2026-09-10 | €123,60 | -%2,64 | €127,95 | €128,15 | €122,65 | 729,80K |
| 2026-09-09 | €126,95 | -%1,21 | €128,90 | €129,40 | €125,55 | 899,58K |
| 2026-09-08 | €128,50 | +%2,39 | €125,00 | €128,85 | €123,25 | 834,92K |
| 2026-09-07 | €125,50 | +%2,66 | €123,40 | €126,10 | €123,30 | 740,55K |
| 2026-09-04 | €122,25 | +%2,05 | €121,90 | €124,25 | €120,20 | 960,58K |
| 2026-09-03 | €119,80 | +%0,59 | €119,95 | €121,25 | €118,55 | 899,68K |
| 2026-09-02 | €119,10 | +%1,71 | €117,35 | €120,50 | €116,40 | 927,48K |
| 2026-09-01 | €117,10 | -%2,58 | €119,25 | €120,65 | €115,85 | 993,42K |
| 2026-08-31 | €120,20 | -%1,52 | €122,05 | €122,30 | €120,00 | 912,72K |
| 2026-08-28 | €122,05 | -%1,25 | €124,35 | €125,10 | €121,70 | 631,57K |
| 2026-08-27 | €123,60 | +%1,60 | €123,75 | €126,40 | €122,20 | 927,86K |
| 2026-08-26 | €121,65 | +%0,54 | €121,00 | €123,05 | €120,65 | 708,61K |
| 2026-08-25 | €121,00 | +%2,89 | €119,90 | €123,25 | €119,80 | 1,04M |
| 2026-08-24 | €117,60 | -%5,16 | €123,10 | €123,30 | €117,10 | 1,36M |
| 2026-08-21 | €124,00 | +%1,18 | €122,60 | €126,15 | €122,10 | 822,06K |
| 2026-08-20 | €122,55 | -%0,85 | €124,25 | €124,25 | €120,20 | 813,70K |
| 2026-08-19 | €123,60 | -%0,84 | €124,80 | €126,30 | €122,40 | 869,34K |
| 2026-08-18 | €124,65 | -%4,88 | €129,50 | €129,95 | €124,30 | 1,03M |
| 2026-08-17 | €131,05 | +%2,42 | €131,20 | €132,35 | €130,45 | 851,91K |
| 2026-08-14 | €127,95 | -%2,03 | €130,70 | €130,85 | €127,80 | 863,05K |
| 2026-08-13 | €130,60 | -%0,61 | €131,40 | €133,05 | €130,10 | 1,22M |
| 2026-08-12 | €131,40 | +%3,02 | €129,90 | €134,90 | €129,50 | 1,55M |
| 2026-08-11 | €127,55 | +%1,35 | €125,50 | €130,00 | €125,50 | 997,04K |
| 2026-08-10 | €125,85 | -%0,12 | €126,80 | €129,95 | €125,85 | 1,21M |
| 2026-08-07 | €126,00 | +%1,20 | €126,00 | €128,65 | €124,75 | 1,23M |
| 2026-08-06 | €124,50 | +%1,97 | €121,20 | €125,95 | €118,75 | 1,25M |
| 2026-08-05 | €122,10 | -%1,21 | €128,00 | €128,70 | €121,35 | 1,60M |
| 2026-08-04 | €123,60 | +%3,47 | €121,80 | €125,50 | €120,40 | 1,95M |
| 2026-08-03 | €119,45 | -%0,62 | €123,70 | €124,00 | €114,55 | 1,96M |
| 2026-07-31 | €120,20 | +%0,29 | €123,55 | €125,40 | €118,40 | 2,29M |
| 2026-07-30 | €119,85 | +%4,49 | €112,55 | €120,00 | €110,30 | 3,20M |
| 2026-07-29 | €114,70 | -%1,84 | €117,40 | €119,25 | €113,45 | 1,50M |
| 2026-07-28 | €116,85 | -%4,30 | €118,15 | €121,40 | €114,15 | 2,25M |
| 2026-07-27 | €122,10 | -%3,78 | €127,55 | €128,10 | €120,65 | 1,19M |
| 2026-07-24 | €126,90 | +%0,63 | €124,55 | €128,05 | €124,25 | 743,00K |
| 2026-07-23 | €126,10 | -%1,68 | €128,00 | €128,30 | €123,40 | 1,01M |
| 2026-07-22 | €128,25 | -%1,65 | €129,90 | €130,70 | €126,85 | 1,29M |
| 2026-07-21 | €130,40 | +%4,32 | €128,95 | €130,40 | €128,05 | 1,00M |
| 2026-07-20 | €125,00 | -%0,28 | €128,80 | €128,80 | €124,70 | 1,42M |
| 2026-07-17 | €125,35 | -%4,53 | €127,40 | €128,00 | €123,20 | 2,39M |
| 2026-07-16 | €131,30 | -%2,27 | €134,40 | €135,40 | €128,15 | 1,17M |
| 2026-07-15 | €134,35 | -%2,54 | €137,00 | €137,90 | €133,85 | 823,17K |
| 2026-07-14 | €137,85 | +%3,37 | €131,50 | €138,30 | €131,10 | 830,60K |
| 2026-07-13 | €133,35 | -%1,26 | €132,00 | €134,40 | €130,85 | 809,12K |
| 2026-07-10 | €135,05 | -%1,10 | €135,20 | €137,95 | €135,05 | 588,53K |
| 2026-07-09 | €136,55 | +%2,44 | €137,00 | €139,60 | €135,55 | 772,44K |
| 2026-07-08 | €133,30 | -%0,37 | €132,20 | €137,00 | €131,45 | 993,98K |
| 2026-07-07 | €133,80 | -%6,60 | €141,80 | €141,90 | €132,00 | 1,64M |
| 2026-07-06 | €143,25 | -%2,08 | €144,55 | €144,80 | €140,45 | 850,01K |
| 2026-07-03 | €146,30 | +%2,96 | €145,00 | €147,05 | €143,80 | 539,48K |
| 2026-07-02 | €142,10 | -%0,70 | €138,90 | €145,80 | €138,55 | 1,20M |
| 2026-07-01 | €143,10 | -%2,02 | €147,40 | €147,90 | €140,80 | 667,66K |
| 2026-06-30 | €146,05 | +%0,90 | €148,00 | €150,40 | €145,45 | 779,65K |
| 2026-06-29 | €144,75 | +%1,33 | €143,40 | €146,00 | €142,10 | 495,24K |
| 2026-06-26 | €142,85 | -%3,54 | €147,00 | €147,70 | €142,05 | 766,28K |
| 2026-06-25 | €148,10 | +%0,14 | €152,00 | €152,05 | €147,60 | 1,24M |
| 2026-06-24 | €147,90 | -%0,30 | €148,00 | €148,85 | €143,25 | 899,86K |
| 2026-06-23 | €148,35 | -%4,10 | €150,00 | €150,85 | €146,00 | 860,17K |
| 2026-06-22 | €154,70 | +%0,98 | €153,00 | €155,80 | €152,10 | 770,91K |
| 2026-06-19 | €153,20 | +%3,69 | €149,50 | €154,95 | €147,85 | 2,02M |
| 2026-06-18 | €147,75 | +%1,20 | €148,00 | €151,95 | €146,80 | 2,27M |
| 2026-06-17 | €146,00 | -%0,24 | €146,35 | €148,60 | €145,00 | 830,43K |
| 2026-06-16 | €146,35 | +%0,55 | €146,35 | €147,90 | €143,70 | 609,25K |
| 2026-06-15 | €145,55 | +%1,15 | €147,50 | €147,70 | €144,15 | 788,97K |
| 2026-06-12 | €143,90 | +%0,66 | €145,35 | €145,50 | €141,30 | 921,31K |
| 2026-06-11 | €142,95 | +%4,88 | €138,00 | €144,05 | €135,80 | 1,03M |
| 2026-06-10 | €136,30 | -%4,28 | €142,25 | €142,25 | €134,30 | 1,64M |
| 2026-06-09 | €142,40 | -%4,24 | €150,00 | €151,20 | €141,85 | 1,11M |
| 2026-06-08 | €148,70 | +%2,30 | €141,95 | €150,00 | €141,55 | 1,48M |
| 2026-06-05 | €145,35 | -%3,49 | €149,40 | €150,35 | €144,85 | 1,04M |
| 2026-06-04 | €150,60 | -%2,30 | €152,05 | €153,75 | €147,05 | 1,10M |
| 2026-06-03 | €154,15 | -%0,32 | €155,50 | €157,00 | €153,00 | 1,21M |
| 2026-06-02 | €154,65 | +%3,58 | €151,40 | €155,95 | €150,90 | 1,02M |
| 2026-06-01 | €149,30 | +%0,88 | €149,50 | €151,75 | €147,20 | 782,15K |
| 2026-05-29 | €148,00 | -%1,53 | €147,65 | €149,45 | €145,95 | 1,95M |