Seresco SA SCO
BME · İspanya · Teknoloji Hizmetleri
€6,250,00 (%0,00)
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 | €6,25 | %0,00 | €6,25 | €6,35 | €6,25 | 273 |
| 2026-09-30 | €6,25 | -%1,57 | €6,25 | €6,35 | €6,25 | 571 |
| 2026-09-29 | €6,35 | %0,00 | €6,40 | €6,40 | €6,25 | 884 |
| 2026-09-28 | €6,35 | %0,00 | €6,40 | €6,40 | €6,35 | 36 |
| 2026-09-25 | €6,35 | -%0,78 | €6,35 | €6,35 | €6,30 | 915 |
| 2026-09-24 | €6,40 | %0,00 | €6,35 | €6,35 | €6,35 | 368 |
| 2026-09-23 | €6,40 | +%0,79 | €6,35 | €6,40 | €6,35 | 827 |
| 2026-09-22 | €6,35 | %0,00 | €6,35 | €6,35 | €6,35 | 0 |
| 2026-09-21 | €6,35 | %0,00 | €6,40 | €6,40 | €6,30 | 632 |
| 2026-09-18 | €6,35 | +%2,42 | €6,20 | €6,45 | €6,10 | 3,97K |
| 2026-09-17 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 0 |
| 2026-09-16 | €6,20 | -%0,80 | €6,20 | €6,20 | €6,15 | 825 |
| 2026-09-15 | €6,25 | %0,00 | €6,25 | €6,25 | €6,25 | 0 |
| 2026-09-14 | €6,25 | -%0,79 | €6,25 | €6,25 | €6,20 | 995 |
| 2026-09-11 | €6,30 | -%1,56 | €6,40 | €6,45 | €6,25 | 4,80K |
| 2026-09-10 | €6,40 | -%3,03 | €6,65 | €6,65 | €6,30 | 8,61K |
| 2026-09-09 | €6,60 | -%1,49 | €6,70 | €6,70 | €6,50 | 3,28K |
| 2026-09-08 | €6,70 | +%2,29 | €6,60 | €6,70 | €6,55 | 1,01K |
| 2026-09-07 | €6,55 | %0,00 | €6,55 | €6,55 | €6,50 | 1,90K |
| 2026-09-04 | €6,55 | -%4,38 | €6,75 | €6,75 | €6,25 | 10,43K |
| 2026-09-03 | €6,85 | +%3,79 | €6,70 | €6,85 | €6,70 | 4,27K |
| 2026-09-02 | €6,60 | +%4,76 | €6,40 | €6,60 | €6,40 | 8,28K |
| 2026-09-01 | €6,30 | +%2,44 | €6,15 | €6,30 | €6,15 | 1,08K |
| 2026-08-31 | €6,15 | %0,00 | €6,20 | €6,25 | €6,15 | 1,30K |
| 2026-08-28 | €6,15 | +%3,36 | €6,00 | €6,20 | €6,00 | 1,52K |
| 2026-08-27 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 130 |
| 2026-08-26 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 1,15K |
| 2026-08-25 | €5,95 | %0,00 | €6,00 | €6,00 | €6,00 | 100 |
| 2026-08-24 | €5,95 | -%0,83 | €6,00 | €6,00 | €5,80 | 3,17K |
| 2026-08-21 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-08-20 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 34 |
| 2026-08-19 | €6,00 | +%0,84 | €5,95 | €6,00 | €5,95 | 550 |
| 2026-08-18 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-08-17 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-08-14 | €5,95 | %0,00 | €5,85 | €6,00 | €5,85 | 120 |
| 2026-08-13 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-08-12 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-08-11 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-08-10 | €5,95 | +%2,59 | €5,95 | €5,95 | €5,95 | 650 |
| 2026-08-07 | €5,80 | %0,00 | €5,80 | €5,90 | €5,80 | 945 |
| 2026-08-06 | €5,80 | %0,00 | €5,90 | €5,90 | €5,90 | 85 |
| 2026-08-05 | €5,80 | %0,00 | €5,85 | €5,90 | €5,85 | 272 |
| 2026-08-04 | €5,80 | %0,00 | €5,80 | €5,80 | €5,80 | 0 |
| 2026-08-03 | €5,80 | %0,00 | €5,85 | €5,85 | €5,80 | 748 |
| 2026-07-31 | €5,80 | +%1,75 | €5,70 | €5,90 | €5,70 | 1,38K |
| 2026-07-30 | €5,70 | %0,00 | €5,80 | €5,80 | €5,70 | 418 |
| 2026-07-29 | €5,70 | +%0,88 | €5,65 | €5,70 | €5,65 | 2,81K |
| 2026-07-28 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 450 |
| 2026-07-27 | €5,65 | %0,00 | €5,70 | €5,70 | €5,70 | 360 |
| 2026-07-24 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 917 |
| 2026-07-23 | €5,65 | %0,00 | €5,65 | €5,65 | €5,65 | 0 |
| 2026-07-22 | €5,65 | %0,00 | €5,60 | €5,65 | €5,50 | 2,69K |
| 2026-07-21 | €5,65 | +%0,89 | €5,60 | €5,65 | €5,40 | 4,74K |
| 2026-07-20 | €5,60 | %0,00 | €5,60 | €5,60 | €5,60 | 0 |
| 2026-07-17 | €5,60 | -%0,88 | €5,60 | €5,60 | €5,60 | 860 |
| 2026-07-16 | €5,65 | %0,00 | €5,55 | €5,55 | €5,55 | 15 |
| 2026-07-15 | €5,65 | -%0,88 | €5,65 | €5,65 | €5,65 | 2,57K |
| 2026-07-14 | €5,70 | %0,00 | €5,70 | €5,70 | €5,70 | 1,60K |
| 2026-07-13 | €5,70 | %0,00 | €5,70 | €5,70 | €5,70 | 262 |
| 2026-07-10 | €5,70 | %0,00 | €5,70 | €5,75 | €5,70 | 1,27K |
| 2026-07-09 | €5,70 | +%0,88 | €5,75 | €5,75 | €5,70 | 1,93K |
| 2026-07-08 | €5,65 | -%5,83 | €6,00 | €6,00 | €5,50 | 12,17K |
| 2026-07-07 | €6,00 | -%2,44 | €6,10 | €6,25 | €6,00 | 2,02K |
| 2026-07-06 | €6,15 | +%1,65 | €6,20 | €6,20 | €6,15 | 791 |
| 2026-07-03 | €6,05 | -%3,97 | €6,20 | €6,40 | €6,05 | 4,66K |
| 2026-07-02 | €6,30 | +%2,44 | €6,25 | €6,30 | €6,25 | 1,10K |
| 2026-07-01 | €6,15 | +%0,82 | €5,55 | €6,15 | €5,55 | 29,91K |
| 2026-06-30 | €6,10 | %0,00 | €6,10 | €6,10 | €6,10 | 500 |
| 2026-06-29 | €6,10 | %0,00 | €6,10 | €6,10 | €6,10 | 410 |
| 2026-06-26 | €6,10 | %0,00 | €6,05 | €6,10 | €6,05 | 500 |
| 2026-06-25 | €6,10 | %0,00 | €6,10 | €6,10 | €6,10 | 840 |
| 2026-06-24 | €6,10 | %0,00 | €6,15 | €6,15 | €6,15 | 250 |
| 2026-06-23 | €6,10 | %0,00 | €6,10 | €6,10 | €6,10 | 0 |
| 2026-06-22 | €6,10 | +%2,52 | €6,05 | €6,10 | €6,05 | 900 |
| 2026-06-19 | €5,95 | -%0,83 | €5,95 | €6,10 | €5,95 | 128 |
| 2026-06-18 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-06-17 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-06-16 | €6,00 | %0,00 | €6,10 | €6,10 | €6,00 | 507 |
| 2026-06-15 | €6,00 | -%2,44 | €6,15 | €6,15 | €6,00 | 6,58K |
| 2026-06-12 | €6,15 | %0,00 | €6,15 | €6,15 | €6,15 | 0 |
| 2026-06-11 | €6,15 | %0,00 | €6,25 | €6,25 | €6,15 | 430 |
| 2026-06-10 | €6,15 | -%1,60 | €6,20 | €6,20 | €6,15 | 3,45K |
| 2026-06-09 | €6,25 | %0,00 | €6,20 | €6,20 | €6,20 | 300 |
| 2026-06-08 | €6,25 | %0,00 | €6,25 | €6,25 | €6,25 | 0 |
| 2026-06-05 | €6,25 | %0,00 | €6,25 | €6,25 | €6,25 | 0 |
| 2026-06-04 | €6,25 | %0,00 | €6,25 | €6,25 | €6,25 | 0 |
| 2026-06-03 | €6,25 | -%0,79 | €6,35 | €6,35 | €6,25 | 2,01K |
| 2026-06-02 | €6,30 | %0,00 | €6,35 | €6,35 | €6,35 | 70 |
| 2026-06-01 | €6,30 | -%1,56 | €6,35 | €6,35 | €6,30 | 1,00K |
| 2026-05-29 | €6,40 | +%1,59 | €6,35 | €6,40 | €6,35 | 1,00K |