RCS MediaGroup S.p.A. RCS
MIL · İtalya · Tüketici Hizmetleri
€0,8440-0,01 (-%1,29)
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 | €0,84 | -%1,29 | €0,86 | €0,86 | €0,85 | 151,42K |
| 2026-09-30 | €0,86 | -%1,04 | €0,87 | €0,90 | €0,86 | 373,73K |
| 2026-09-29 | €0,86 | -%2,37 | €0,87 | €0,89 | €0,85 | 250,46K |
| 2026-09-28 | €0,88 | -%1,23 | €0,90 | €0,90 | €0,88 | 136,28K |
| 2026-09-25 | €0,90 | -%1,75 | €0,93 | €0,93 | €0,89 | 262,16K |
| 2026-09-24 | €0,91 | -%0,11 | €0,91 | €0,92 | €0,90 | 160,30K |
| 2026-09-23 | €0,91 | -%1,93 | €0,93 | €0,93 | €0,91 | 161,76K |
| 2026-09-22 | €0,93 | +%0,54 | €0,93 | €0,93 | €0,92 | 79,93K |
| 2026-09-21 | €0,93 | -%2,01 | €0,95 | €0,95 | €0,93 | 113,09K |
| 2026-09-18 | €0,94 | -%0,42 | €0,93 | €0,95 | €0,92 | 248,84K |
| 2026-09-17 | €0,95 | +%0,32 | €0,93 | €0,95 | €0,93 | 89,38K |
| 2026-09-16 | €0,95 | +%2,05 | €0,93 | €0,95 | €0,93 | 122,64K |
| 2026-09-15 | €0,93 | -%0,32 | €0,92 | €0,94 | €0,92 | 136,31K |
| 2026-09-14 | €0,93 | -%1,48 | €0,93 | €0,94 | €0,93 | 60,01K |
| 2026-09-11 | €0,94 | -%1,05 | €0,95 | €0,95 | €0,93 | 112,98K |
| 2026-09-10 | €0,95 | -%3,05 | €0,93 | €0,98 | €0,93 | 322,35K |
| 2026-09-09 | €0,98 | +%6,49 | €0,94 | €0,98 | €0,93 | 279,24K |
| 2026-09-08 | €0,92 | -%0,32 | €0,93 | €0,93 | €0,92 | 145,28K |
| 2026-09-07 | €0,93 | -%0,22 | €0,93 | €0,94 | €0,93 | 74,38K |
| 2026-09-04 | €0,93 | +%0,11 | €0,94 | €0,94 | €0,93 | 30,01K |
| 2026-09-03 | €0,93 | +%0,22 | €0,93 | €0,94 | €0,93 | 103,18K |
| 2026-09-02 | €0,93 | -%0,43 | €0,93 | €0,94 | €0,93 | 65,72K |
| 2026-09-01 | €0,93 | -%0,21 | €0,93 | €0,94 | €0,93 | 44,98K |
| 2026-08-31 | €0,93 | +%0,32 | €0,93 | €0,94 | €0,93 | 70,51K |
| 2026-08-28 | €0,93 | -%0,11 | €0,93 | €0,95 | €0,93 | 77,35K |
| 2026-08-27 | €0,93 | -%0,11 | €0,94 | €0,94 | €0,93 | 43,44K |
| 2026-08-26 | €0,93 | +%0,32 | €0,93 | €0,94 | €0,93 | 106,50K |
| 2026-08-25 | €0,93 | -%0,32 | €0,93 | €0,93 | €0,93 | 26,08K |
| 2026-08-24 | €0,93 | +%0,32 | €0,93 | €0,94 | €0,93 | 19,26K |
| 2026-08-21 | €0,93 | %0,00 | €0,93 | €0,93 | €0,93 | 36,11K |
| 2026-08-20 | €0,93 | -%0,96 | €0,94 | €0,94 | €0,93 | 57,20K |
| 2026-08-19 | €0,94 | +%0,86 | €0,93 | €0,94 | €0,92 | 43,16K |
| 2026-08-18 | €0,93 | -%0,21 | €0,93 | €0,94 | €0,93 | 40,55K |
| 2026-08-17 | €0,93 | -%0,96 | €0,93 | €0,94 | €0,93 | 42,42K |
| 2026-08-14 | €0,94 | +%0,53 | €0,93 | €0,94 | €0,93 | 6,18K |
| 2026-08-13 | €0,94 | +%0,32 | €0,94 | €0,94 | €0,93 | 29,51K |
| 2026-08-12 | €0,93 | %0,00 | €0,94 | €0,94 | €0,93 | 25,49K |
| 2026-08-11 | €0,93 | -%0,64 | €0,93 | €0,94 | €0,93 | 94,59K |
| 2026-08-10 | €0,94 | +%0,32 | €0,93 | €0,94 | €0,93 | 30,36K |
| 2026-08-07 | €0,94 | +%0,54 | €0,93 | €0,94 | €0,93 | 99,35K |
| 2026-08-06 | €0,93 | -%1,06 | €0,94 | €0,95 | €0,93 | 190,33K |
| 2026-08-05 | €0,94 | +%1,08 | €0,93 | €0,94 | €0,93 | 117,23K |
| 2026-08-04 | €0,93 | %0,00 | €0,93 | €0,94 | €0,92 | 85,16K |
| 2026-08-03 | €0,93 | +%0,32 | €0,93 | €0,95 | €0,93 | 101,42K |
| 2026-07-31 | €0,93 | +%0,22 | €0,93 | €0,94 | €0,93 | 100,21K |
| 2026-07-30 | €0,93 | -%0,22 | €0,93 | €0,94 | €0,93 | 100,97K |
| 2026-07-29 | €0,93 | -%0,54 | €0,93 | €0,94 | €0,93 | 78,95K |
| 2026-07-28 | €0,93 | -%0,43 | €0,94 | €0,94 | €0,93 | 91,48K |
| 2026-07-27 | €0,94 | +%0,21 | €0,94 | €0,94 | €0,93 | 57,00K |
| 2026-07-24 | €0,93 | +%0,43 | €0,92 | €0,94 | €0,92 | 51,22K |
| 2026-07-23 | €0,93 | -%1,48 | €0,96 | €0,96 | €0,93 | 95,39K |
| 2026-07-22 | €0,94 | -%1,05 | €0,96 | €0,96 | €0,94 | 124,54K |
| 2026-07-21 | €0,95 | -%1,14 | €0,95 | €0,96 | €0,95 | 64,05K |
| 2026-07-20 | €0,96 | +%1,58 | €0,94 | €0,96 | €0,94 | 544,17K |
| 2026-07-17 | €0,95 | %0,00 | €0,94 | €0,95 | €0,93 | 846,29K |
| 2026-07-16 | €0,95 | %0,00 | €0,95 | €0,95 | €0,94 | 68,82K |
| 2026-07-15 | €0,95 | -%1,14 | €0,96 | €0,96 | €0,94 | 99,25K |
| 2026-07-14 | €0,96 | %0,00 | €0,95 | €0,96 | €0,95 | 87,45K |
| 2026-07-13 | €0,96 | +%0,95 | €0,94 | €0,96 | €0,94 | 152,82K |
| 2026-07-10 | €0,95 | +%0,74 | €0,94 | €0,95 | €0,94 | 35,48K |
| 2026-07-09 | €0,94 | -%0,32 | €0,94 | €0,95 | €0,94 | 147,73K |
| 2026-07-08 | €0,95 | -%0,63 | €0,95 | €0,96 | €0,94 | 199,51K |
| 2026-07-07 | €0,95 | +%1,81 | €0,94 | €0,96 | €0,94 | 101,43K |
| 2026-07-06 | €0,94 | -%1,58 | €0,95 | €0,96 | €0,94 | 240,57K |
| 2026-07-03 | €0,95 | +%0,74 | €0,94 | €0,96 | €0,94 | 107,68K |
| 2026-07-02 | €0,94 | +%0,32 | €0,95 | €0,95 | €0,94 | 76,15K |
| 2026-07-01 | €0,94 | +%0,75 | €0,94 | €0,95 | €0,93 | 179,65K |
| 2026-06-30 | €0,94 | +%0,11 | €0,94 | €0,95 | €0,94 | 242,17K |
| 2026-06-29 | €0,93 | -%0,64 | €0,93 | €0,95 | €0,93 | 74,32K |
| 2026-06-26 | €0,94 | +%0,32 | €0,94 | €0,94 | €0,94 | 138,50K |
| 2026-06-25 | €0,94 | -%1,37 | €0,94 | €0,96 | €0,94 | 565,76K |
| 2026-06-24 | €0,95 | +%0,21 | €0,95 | €0,95 | €0,93 | 671,82K |
| 2026-06-23 | €0,95 | +%0,64 | €0,95 | €0,95 | €0,93 | 231,02K |
| 2026-06-22 | €0,94 | -%1,57 | €0,96 | €0,96 | €0,94 | 165,66K |
| 2026-06-19 | €0,96 | +%0,84 | €0,93 | €0,96 | €0,93 | 295,26K |
| 2026-06-18 | €0,95 | +%1,39 | €0,93 | €0,95 | €0,93 | 316,71K |
| 2026-06-17 | €0,94 | +%0,11 | €0,94 | €0,95 | €0,93 | 152,14K |
| 2026-06-16 | €0,94 | +%1,30 | €0,92 | €0,94 | €0,92 | 113,70K |
| 2026-06-15 | €0,92 | -%2,12 | €0,94 | €0,95 | €0,92 | 400,09K |
| 2026-06-12 | €0,94 | -%0,95 | €0,96 | €0,96 | €0,94 | 138,63K |
| 2026-06-11 | €0,95 | -%1,14 | €0,96 | €0,96 | €0,95 | 141,01K |
| 2026-06-10 | €0,96 | +%2,45 | €0,94 | €0,96 | €0,94 | 505,51K |
| 2026-06-09 | €0,94 | -%0,95 | €0,95 | €0,95 | €0,93 | 447,91K |
| 2026-06-08 | €0,95 | +%7,35 | €0,88 | €0,95 | €0,88 | 1,02M |
| 2026-06-05 | €0,88 | -%0,79 | €0,88 | €0,90 | €0,88 | 255,14K |
| 2026-06-04 | €0,89 | +%2,65 | €0,88 | €0,89 | €0,87 | 181,74K |
| 2026-06-03 | €0,87 | -%1,14 | €0,89 | €0,89 | €0,87 | 361,89K |
| 2026-06-02 | €0,88 | -%2,12 | €0,91 | €0,91 | €0,88 | 215,14K |
| 2026-06-01 | €0,90 | -%2,61 | €0,90 | €0,91 | €0,89 | 200,18K |
| 2026-05-29 | €0,92 | +%2,33 | €0,89 | €0,92 | €0,89 | 325,07K |