SeSa S.p.A. SES
MIL · İtalya · Dağıtım Hizmetleri
€94,55+1,50 (+%1,61)
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 | €93,05 | -%1,01 | €94,10 | €94,50 | €92,60 | 24,41K |
| 2026-09-29 | €94,00 | +%2,79 | €92,25 | €95,15 | €91,85 | 19,51K |
| 2026-09-28 | €91,45 | -%3,23 | €94,45 | €94,45 | €91,00 | 23,31K |
| 2026-09-25 | €94,50 | -%0,21 | €95,25 | €96,15 | €93,05 | 21,25K |
| 2026-09-24 | €94,70 | +%0,58 | €93,75 | €96,05 | €93,20 | 12,37K |
| 2026-09-23 | €94,15 | -%2,03 | €96,45 | €97,05 | €93,90 | 22,06K |
| 2026-09-22 | €96,10 | -%0,57 | €96,60 | €97,65 | €94,90 | 27,28K |
| 2026-09-21 | €96,65 | -%2,03 | €97,45 | €98,40 | €96,65 | 20,36K |
| 2026-09-18 | €98,65 | +%0,05 | €98,60 | €99,70 | €97,80 | 49,21K |
| 2026-09-17 | €98,60 | +%3,79 | €94,95 | €98,60 | €94,85 | 32,77K |
| 2026-09-16 | €95,00 | +%0,53 | €94,95 | €99,70 | €94,95 | 68,58K |
| 2026-09-15 | €94,50 | -%1,66 | €96,35 | €97,70 | €90,45 | 142,17K |
| 2026-09-14 | €96,10 | -%1,49 | €96,95 | €99,45 | €95,80 | 21,54K |
| 2026-09-11 | €97,55 | +%0,31 | €97,35 | €98,45 | €96,15 | 24,46K |
| 2026-09-10 | €97,25 | +%2,69 | €95,10 | €97,25 | €93,60 | 25,37K |
| 2026-09-09 | €94,70 | -%0,73 | €95,40 | €96,00 | €94,25 | 13,71K |
| 2026-09-08 | €95,40 | -%0,57 | €95,95 | €96,25 | €94,60 | 6,99K |
| 2026-09-07 | €95,95 | -%1,54 | €96,85 | €99,50 | €95,40 | 20,74K |
| 2026-09-04 | €97,45 | +%1,25 | €95,75 | €98,00 | €95,75 | 19,81K |
| 2026-09-03 | €96,25 | +%1,26 | €95,05 | €96,80 | €94,85 | 27,11K |
| 2026-09-02 | €95,05 | +%0,90 | €93,55 | €95,05 | €92,05 | 21,15K |
| 2026-09-01 | €94,20 | -%1,05 | €95,50 | €95,80 | €93,35 | 17,42K |
| 2026-08-31 | €95,20 | -%0,37 | €96,50 | €97,00 | €94,85 | 28,47K |
| 2026-08-28 | €95,55 | +%0,63 | €95,00 | €97,40 | €94,45 | 27,72K |
| 2026-08-27 | €94,95 | +%1,66 | €94,00 | €94,95 | €93,15 | 25,48K |
| 2026-08-26 | €93,40 | +%2,69 | €91,50 | €95,20 | €90,90 | 29,79K |
| 2026-08-25 | €90,95 | +%0,83 | €90,05 | €92,40 | €90,05 | 14,22K |
| 2026-08-24 | €90,20 | +%0,28 | €90,00 | €91,20 | €89,40 | 12,18K |
| 2026-08-21 | €89,95 | +%0,17 | €91,50 | €91,50 | €88,40 | 17,88K |
| 2026-08-20 | €89,80 | -%1,32 | €92,00 | €92,00 | €88,95 | 22,84K |
| 2026-08-19 | €91,00 | -%1,30 | €92,35 | €92,75 | €90,10 | 18,77K |
| 2026-08-18 | €92,20 | -%0,05 | €92,00 | €92,20 | €90,90 | 20,57K |
| 2026-08-17 | €92,25 | -%2,54 | €95,05 | €95,05 | €91,75 | 28,86K |
| 2026-08-14 | €94,65 | +%0,85 | €94,25 | €95,40 | €92,80 | 13,92K |
| 2026-08-13 | €93,85 | -%0,32 | €95,40 | €95,40 | €93,35 | 14,58K |
| 2026-08-12 | €94,15 | -%3,29 | €97,35 | €97,35 | €94,15 | 26,68K |
| 2026-08-11 | €97,35 | -%0,76 | €98,10 | €98,85 | €97,25 | 16,26K |
| 2026-08-10 | €98,10 | -%0,41 | €98,80 | €99,45 | €97,75 | 23,12K |
| 2026-08-07 | €98,50 | +%0,31 | €98,75 | €99,75 | €98,00 | 24,55K |
| 2026-08-06 | €98,20 | +%0,98 | €97,25 | €99,20 | €96,80 | 30,27K |
| 2026-08-05 | €97,25 | -%0,10 | €97,95 | €100,00 | €96,85 | 39,55K |
| 2026-08-04 | €97,35 | +%1,72 | €95,90 | €97,95 | €94,50 | 32,67K |
| 2026-08-03 | €95,70 | +%3,57 | €92,05 | €95,70 | €92,05 | 30,27K |
| 2026-07-31 | €92,40 | -%1,07 | €93,20 | €93,90 | €91,50 | 24,07K |
| 2026-07-30 | €93,40 | +%1,19 | €92,25 | €95,75 | €91,70 | 40,80K |
| 2026-07-29 | €92,30 | -%1,55 | €94,15 | €95,45 | €91,75 | 22,99K |
| 2026-07-28 | €93,75 | +%1,13 | €92,30 | €94,05 | €91,20 | 24,30K |
| 2026-07-27 | €92,70 | +%0,49 | €93,35 | €93,35 | €91,25 | 21,98K |
| 2026-07-24 | €92,25 | +%1,10 | €90,80 | €93,45 | €90,50 | 46,13K |
| 2026-07-23 | €91,25 | -%1,35 | €92,50 | €92,50 | €90,55 | 26,44K |
| 2026-07-22 | €92,50 | +%0,65 | €91,20 | €92,50 | €89,90 | 23,41K |
| 2026-07-21 | €91,90 | +%0,66 | €90,80 | €92,10 | €89,90 | 24,18K |
| 2026-07-20 | €91,30 | +%1,33 | €89,55 | €93,20 | €88,90 | 37,28K |
| 2026-07-17 | €90,10 | +%6,88 | €85,00 | €93,40 | €84,55 | 129,34K |
| 2026-07-16 | €84,30 | -%12,55 | €96,65 | €96,65 | €82,55 | 271,88K |
| 2026-07-15 | €96,40 | -%0,41 | €97,40 | €97,45 | €95,05 | 16,08K |
| 2026-07-14 | €96,80 | +%0,36 | €96,00 | €98,10 | €93,75 | 25,08K |
| 2026-07-13 | €96,45 | +%0,78 | €95,00 | €97,15 | €94,65 | 20,75K |
| 2026-07-10 | €95,70 | +%3,01 | €92,60 | €96,55 | €92,35 | 18,96K |
| 2026-07-09 | €92,90 | -%0,80 | €94,65 | €95,65 | €92,05 | 19,51K |
| 2026-07-08 | €93,65 | -%0,58 | €94,95 | €94,95 | €91,60 | 25,96K |
| 2026-07-07 | €94,20 | -%2,43 | €95,50 | €97,05 | €93,90 | 19,63K |
| 2026-07-06 | €96,55 | +%0,26 | €96,00 | €97,65 | €95,55 | 13,91K |
| 2026-07-03 | €96,30 | +%3,77 | €92,95 | €98,30 | €92,95 | 29,10K |
| 2026-07-02 | €92,80 | +%0,27 | €91,60 | €94,80 | €90,90 | 30,26K |
| 2026-07-01 | €92,55 | +%3,12 | €89,60 | €93,15 | €89,45 | 41,57K |
| 2026-06-30 | €89,75 | +%1,24 | €89,80 | €90,80 | €88,60 | 20,21K |
| 2026-06-29 | €88,65 | +%0,06 | €89,15 | €90,65 | €88,40 | 32,83K |
| 2026-06-26 | €88,60 | +%2,07 | €86,20 | €88,80 | €84,40 | 40,12K |
| 2026-06-25 | €86,80 | -%2,85 | €89,50 | €89,50 | €86,35 | 26,80K |
| 2026-06-24 | €89,35 | -%2,35 | €91,65 | €91,65 | €89,10 | 20,42K |
| 2026-06-23 | €91,50 | -%1,93 | €91,45 | €92,40 | €90,20 | 24,85K |
| 2026-06-22 | €93,30 | -%1,89 | €95,10 | €95,40 | €92,10 | 28,96K |
| 2026-06-19 | €95,10 | -%1,96 | €97,40 | €97,50 | €94,30 | 41,17K |
| 2026-06-18 | €97,00 | -%2,85 | €100,50 | €101,30 | €96,60 | 37,43K |
| 2026-06-17 | €99,85 | -%0,55 | €101,00 | €101,20 | €99,55 | 16,86K |
| 2026-06-16 | €100,40 | +%0,45 | €100,20 | €101,40 | €99,70 | 14,73K |
| 2026-06-15 | €99,95 | +%1,16 | €100,90 | €101,20 | €99,70 | 16,68K |
| 2026-06-12 | €98,80 | +%0,82 | €99,75 | €101,40 | €98,30 | 19,91K |
| 2026-06-11 | €98,00 | -%2,49 | €100,30 | €100,30 | €97,30 | 33,89K |
| 2026-06-10 | €100,50 | -%0,40 | €101,90 | €102,20 | €100,10 | 22,25K |
| 2026-06-09 | €100,90 | -%1,08 | €102,10 | €106,40 | €100,50 | 46,66K |
| 2026-06-08 | €102,00 | +%2,26 | €98,30 | €102,20 | €98,05 | 31,88K |
| 2026-06-05 | €99,75 | -%0,94 | €100,80 | €102,80 | €99,75 | 57,95K |
| 2026-06-04 | €100,70 | -%1,37 | €102,50 | €103,70 | €100,40 | 29,64K |
| 2026-06-03 | €102,10 | -%1,45 | €104,00 | €104,70 | €101,10 | 43,55K |
| 2026-06-02 | €103,60 | +%4,28 | €100,60 | €107,40 | €100,50 | 61,42K |
| 2026-06-01 | €99,35 | +%2,37 | €98,05 | €100,80 | €97,60 | 53,77K |
| 2026-05-29 | €97,05 | +%4,41 | €93,45 | €98,50 | €93,00 | 114,21K |
| 2026-05-28 | €92,95 | +%1,20 | €91,95 | €93,65 | €91,90 | 14,38K |