Recupero Etico Sostenibile S.p.A RES
MIL · İtalya · Ulaştırma
€7,50-0,20 (-%2,60)
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 | €7,70 | +%1,85 | €7,54 | €7,78 | €7,40 | 2,61K |
| 2026-09-29 | €7,56 | -%1,82 | €7,74 | €8,00 | €7,26 | 7,44K |
| 2026-09-28 | €7,70 | +%1,58 | €7,56 | €7,70 | €7,34 | 2,61K |
| 2026-09-25 | €7,58 | -%1,04 | €7,68 | €7,72 | €7,40 | 8,01K |
| 2026-09-24 | €7,66 | -%0,26 | €7,48 | €7,66 | €7,34 | 5,21K |
| 2026-09-23 | €7,68 | +%0,79 | €7,60 | €7,72 | €7,48 | 1,51K |
| 2026-09-22 | €7,62 | +%2,42 | €7,44 | €7,64 | €7,40 | 8,68K |
| 2026-09-21 | €7,44 | +%0,54 | €7,40 | €7,48 | €7,32 | 5,77K |
| 2026-09-18 | €7,40 | -%0,54 | €7,36 | €7,50 | €7,32 | 4,92K |
| 2026-09-17 | €7,44 | -%1,33 | €7,50 | €7,52 | €7,40 | 8,17K |
| 2026-09-16 | €7,54 | +%1,89 | €7,44 | €7,54 | €7,28 | 8,56K |
| 2026-09-15 | €7,40 | -%0,80 | €7,42 | €7,42 | €7,24 | 2,67K |
| 2026-09-14 | €7,46 | +%3,61 | €7,20 | €7,46 | €7,10 | 4,89K |
| 2026-09-11 | €7,20 | +%1,98 | €7,10 | €7,20 | €7,06 | 5,08K |
| 2026-09-10 | €7,06 | -%2,49 | €7,22 | €7,24 | €7,02 | 20,16K |
| 2026-09-09 | €7,24 | +%0,56 | €7,20 | €7,40 | €7,10 | 8,25K |
| 2026-09-08 | €7,20 | -%0,83 | €7,20 | €7,20 | €7,16 | 1,37K |
| 2026-09-07 | €7,26 | +%0,55 | €7,20 | €7,38 | €7,10 | 11,09K |
| 2026-09-04 | €7,22 | +%0,28 | €7,20 | €7,24 | €7,20 | 4,48K |
| 2026-09-03 | €7,20 | -%1,10 | €7,22 | €7,22 | €7,18 | 8,47K |
| 2026-09-02 | €7,28 | -%1,09 | €7,30 | €7,38 | €7,26 | 2,61K |
| 2026-09-01 | €7,36 | -%2,13 | €7,50 | €7,50 | €7,28 | 6,88K |
| 2026-08-31 | €7,52 | -%0,27 | €7,44 | €7,58 | €7,44 | 4,04K |
| 2026-08-28 | €7,54 | -%1,31 | €7,70 | €7,82 | €7,34 | 10,10K |
| 2026-08-27 | €7,64 | -%0,26 | €7,60 | €7,70 | €7,54 | 2,29K |
| 2026-08-26 | €7,66 | -%3,53 | €7,88 | €7,88 | €7,44 | 10,37K |
| 2026-08-25 | €7,94 | +%0,25 | €7,96 | €7,96 | €7,84 | 7,79K |
| 2026-08-24 | €7,92 | +%1,28 | €7,92 | €7,92 | €7,92 | 4,98K |
| 2026-08-21 | €7,82 | -%0,51 | €7,86 | €7,94 | €7,80 | 3,16K |
| 2026-08-20 | €7,86 | +%0,51 | €7,74 | €7,98 | €7,72 | 2,79K |
| 2026-08-19 | €7,82 | -%1,01 | €7,88 | €7,88 | €7,82 | 1,03K |
| 2026-08-18 | €7,90 | +%1,28 | €7,82 | €7,96 | €7,82 | 2,18K |
| 2026-08-17 | €7,80 | +%2,09 | €7,70 | €7,88 | €7,68 | 7,62K |
| 2026-08-14 | €7,64 | +%0,53 | €7,58 | €7,66 | €7,58 | 801 |
| 2026-08-13 | €7,60 | +%2,15 | €7,46 | €7,64 | €7,36 | 4,08K |
| 2026-08-12 | €7,44 | +%1,36 | €7,48 | €7,48 | €7,44 | 361 |
| 2026-08-11 | €7,34 | +%0,55 | €7,40 | €7,40 | €7,22 | 232 |
| 2026-08-10 | €7,30 | +%0,55 | €7,30 | €7,30 | €7,30 | 626 |
| 2026-08-07 | €7,26 | -%0,27 | €7,26 | €7,26 | €7,18 | 1,07K |
| 2026-08-06 | €7,28 | +%1,11 | €7,20 | €7,58 | €7,16 | 14,51K |
| 2026-08-05 | €7,20 | -%0,83 | €7,14 | €7,24 | €7,06 | 8,55K |
| 2026-08-04 | €7,26 | %0,00 | €7,20 | €7,28 | €7,16 | 6,12K |
| 2026-08-03 | €7,26 | +%0,83 | €7,36 | €7,36 | €7,20 | 5,20K |
| 2026-07-31 | €7,20 | -%0,28 | €7,16 | €7,22 | €7,16 | 12,66K |
| 2026-07-30 | €7,22 | %0,00 | €7,20 | €7,34 | €7,20 | 4,45K |
| 2026-07-29 | €7,22 | +%0,28 | €7,10 | €7,30 | €7,10 | 17,00K |
| 2026-07-28 | €7,20 | -%0,28 | €7,22 | €7,26 | €7,18 | 4,94K |
| 2026-07-27 | €7,22 | -%2,17 | €7,24 | €7,26 | €7,16 | 3,25K |
| 2026-07-24 | €7,38 | -%0,27 | €7,34 | €7,40 | €7,26 | 1,67K |
| 2026-07-23 | €7,40 | +%0,27 | €7,30 | €7,46 | €7,30 | 2,97K |
| 2026-07-22 | €7,38 | +%0,27 | €7,28 | €7,38 | €7,26 | 1,75K |
| 2026-07-21 | €7,36 | -%1,87 | €7,50 | €7,50 | €7,36 | 2,53K |
| 2026-07-20 | €7,50 | -%0,53 | €7,54 | €7,64 | €7,42 | 2,18K |
| 2026-07-17 | €7,54 | -%1,82 | €7,64 | €7,64 | €7,48 | 1,89K |
| 2026-07-16 | €7,68 | -%2,04 | €7,86 | €7,88 | €7,58 | 3,81K |
| 2026-07-15 | €7,84 | +%2,62 | €7,64 | €7,84 | €7,54 | 2,45K |
| 2026-07-14 | €7,64 | +%2,69 | €7,50 | €8,00 | €7,40 | 4,30K |
| 2026-07-13 | €7,44 | -%5,34 | €7,96 | €8,26 | €7,44 | 5,79K |
| 2026-07-10 | €7,86 | +%2,61 | €7,66 | €7,86 | €7,64 | 3,50K |
| 2026-07-09 | €7,66 | -%4,01 | €7,96 | €8,02 | €7,66 | 10,97K |
| 2026-07-08 | €7,98 | -%0,25 | €8,00 | €8,08 | €7,86 | 2,79K |
| 2026-07-07 | €8,00 | +%2,56 | €7,98 | €8,26 | €7,76 | 4,98K |
| 2026-07-06 | €7,80 | -%1,02 | €7,82 | €7,82 | €7,64 | 8,85K |
| 2026-07-03 | €7,88 | +%2,60 | €7,70 | €7,96 | €7,48 | 10,13K |
| 2026-07-02 | €7,68 | +%4,92 | €7,48 | €7,80 | €7,30 | 11,17K |
| 2026-07-01 | €7,32 | -%2,40 | €7,44 | €7,44 | €7,32 | 2,58K |
| 2026-06-30 | €7,50 | -%1,32 | €7,70 | €7,72 | €7,40 | 2,70K |
| 2026-06-29 | €7,60 | -%1,04 | €7,74 | €7,86 | €7,56 | 1,47K |
| 2026-06-26 | €7,68 | +%1,05 | €7,56 | €7,80 | €7,56 | 3,85K |
| 2026-06-25 | €7,60 | +%0,26 | €7,66 | €7,66 | €7,48 | 3,57K |
| 2026-06-24 | €7,58 | +%0,53 | €7,36 | €7,96 | €7,36 | 5,82K |
| 2026-06-23 | €7,54 | -%0,53 | €7,56 | €7,56 | €7,54 | 2,56K |
| 2026-06-22 | €7,58 | -%0,79 | €7,60 | €7,60 | €7,58 | 14,23K |
| 2026-06-19 | €7,64 | -%1,29 | €7,50 | €7,68 | €7,42 | 3,57K |
| 2026-06-18 | €7,74 | +%1,04 | €7,60 | €7,80 | €7,28 | 8,86K |
| 2026-06-17 | €7,66 | +%4,64 | €7,22 | €7,86 | €7,22 | 16,78K |
| 2026-06-16 | €7,32 | -%1,08 | €7,32 | €7,36 | €7,28 | 10,61K |
| 2026-06-15 | €7,40 | +%1,09 | €7,20 | €7,56 | €7,20 | 2,40K |
| 2026-06-12 | €7,32 | +%0,27 | €7,42 | €7,54 | €7,14 | 5,86K |
| 2026-06-11 | €7,30 | +%1,67 | €7,32 | €7,32 | €7,30 | 1,23K |
| 2026-06-10 | €7,18 | -%1,64 | €7,16 | €7,26 | €7,12 | 2,09K |
| 2026-06-09 | €7,30 | %0,00 | €7,30 | €7,32 | €7,16 | 2,79K |
| 2026-06-08 | €7,30 | %0,00 | €7,22 | €7,48 | €7,12 | 4,34K |
| 2026-06-05 | €7,30 | -%5,93 | €7,46 | €7,60 | €7,28 | 3,55K |
| 2026-06-04 | €7,76 | -%3,72 | €8,14 | €8,28 | €7,34 | 22,52K |
| 2026-06-03 | €8,06 | -%0,49 | €8,24 | €8,52 | €8,06 | 25,61K |
| 2026-06-02 | €8,10 | +%10,05 | €7,32 | €8,44 | €7,32 | 23,28K |
| 2026-06-01 | €7,36 | +%1,66 | €7,26 | €7,36 | €7,26 | 1,83K |
| 2026-05-29 | €7,24 | +%1,69 | €7,34 | €7,34 | €7,24 | 950 |
| 2026-05-28 | €7,12 | %0,00 | €7,06 | €7,20 | €7,02 | 3,26K |