Groupe SFPI SA SFPI
EURONEXT · Fransa · Üretici İmalatı
€1,86-0,04 (-%2,11)
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 | €1,90 | -%0,52 | €1,92 | €1,92 | €1,90 | 40,91K |
| 2026-09-29 | €1,91 | %0,00 | €1,91 | €1,91 | €1,90 | 2,46K |
| 2026-09-28 | €1,91 | +%0,79 | €1,91 | €1,91 | €1,90 | 7,53K |
| 2026-09-25 | €1,89 | -%2,82 | €1,95 | €1,95 | €1,89 | 15,04K |
| 2026-09-24 | €1,95 | +%3,72 | €1,92 | €2,00 | €1,92 | 64,92K |
| 2026-09-23 | €1,88 | -%2,08 | €1,92 | €1,92 | €1,88 | 11,98K |
| 2026-09-22 | €1,92 | %0,00 | €1,92 | €1,92 | €1,90 | 2,13K |
| 2026-09-21 | €1,92 | +%0,26 | €1,91 | €1,92 | €1,89 | 7,06K |
| 2026-09-18 | €1,91 | +%0,79 | €1,90 | €1,91 | €1,88 | 4,67K |
| 2026-09-17 | €1,90 | -%0,52 | €1,91 | €1,91 | €1,88 | 1,98K |
| 2026-09-16 | €1,91 | +%2,14 | €1,87 | €1,91 | €1,86 | 18,19K |
| 2026-09-15 | €1,87 | +%0,54 | €1,86 | €1,87 | €1,85 | 6,35K |
| 2026-09-14 | €1,86 | -%0,27 | €1,88 | €1,88 | €1,85 | 17,29K |
| 2026-09-11 | €1,87 | -%1,58 | €1,89 | €1,91 | €1,86 | 27,63K |
| 2026-09-10 | €1,89 | +%0,80 | €1,89 | €1,91 | €1,89 | 7,51K |
| 2026-09-09 | €1,88 | -%3,34 | €1,95 | €1,99 | €1,88 | 15,10K |
| 2026-09-08 | €1,95 | -%1,77 | €1,98 | €2,00 | €1,95 | 18,76K |
| 2026-09-07 | €1,98 | +%1,02 | €1,98 | €1,98 | €1,94 | 15,81K |
| 2026-09-04 | €1,96 | -%1,51 | €1,99 | €1,99 | €1,96 | 4,45K |
| 2026-09-03 | €1,99 | +%0,25 | €1,99 | €2,00 | €1,97 | 8,10K |
| 2026-09-02 | €1,99 | +%0,51 | €1,98 | €1,99 | €1,98 | 5,01K |
| 2026-09-01 | €1,98 | -%0,25 | €1,97 | €2,03 | €1,96 | 14,64K |
| 2026-08-31 | €1,98 | -%1,49 | €1,99 | €2,00 | €1,98 | 8,73K |
| 2026-08-28 | €2,01 | %0,00 | €2,01 | €2,04 | €2,00 | 2,70K |
| 2026-08-27 | €2,01 | -%1,47 | €2,04 | €2,06 | €2,00 | 40,36K |
| 2026-08-26 | €2,04 | -%0,49 | €2,05 | €2,05 | €2,04 | 2,16K |
| 2026-08-25 | €2,05 | +%0,49 | €2,04 | €2,05 | €2,04 | 1,69K |
| 2026-08-24 | €2,04 | -%2,39 | €2,12 | €2,12 | €2,04 | 23,22K |
| 2026-08-21 | €2,09 | -%0,48 | €2,11 | €2,12 | €2,09 | 4,78K |
| 2026-08-20 | €2,10 | -%2,33 | €2,15 | €2,15 | €2,07 | 8,24K |
| 2026-08-19 | €2,15 | +%4,37 | €2,06 | €2,15 | €2,04 | 18,37K |
| 2026-08-18 | €2,06 | +%1,48 | €2,03 | €2,07 | €2,00 | 17,31K |
| 2026-08-17 | €2,03 | %0,00 | €2,03 | €2,08 | €2,03 | 13,45K |
| 2026-08-14 | €2,03 | -%0,98 | €2,05 | €2,06 | €2,03 | 12,42K |
| 2026-08-13 | €2,05 | -%0,97 | €2,07 | €2,09 | €2,05 | 8,31K |
| 2026-08-12 | €2,07 | -%0,96 | €2,09 | €2,12 | €2,07 | 22,27K |
| 2026-08-11 | €2,09 | -%0,48 | €2,13 | €2,13 | €2,09 | 4,99K |
| 2026-08-10 | €2,10 | +%1,94 | €2,09 | €2,12 | €2,07 | 32,62K |
| 2026-08-07 | €2,06 | -%1,44 | €2,09 | €2,10 | €2,06 | 4,40K |
| 2026-08-06 | €2,09 | %0,00 | €2,09 | €2,11 | €2,08 | 8,34K |
| 2026-08-05 | €2,09 | +%0,48 | €2,10 | €2,14 | €2,09 | 14,03K |
| 2026-08-04 | €2,08 | +%0,97 | €2,09 | €2,09 | €2,06 | 3,82K |
| 2026-08-03 | €2,06 | -%0,96 | €2,08 | €2,10 | €2,05 | 6,37K |
| 2026-07-31 | €2,08 | %0,00 | €2,11 | €2,11 | €2,08 | 3,58K |
| 2026-07-30 | €2,08 | -%0,95 | €2,10 | €2,12 | €2,08 | 2,82K |
| 2026-07-29 | €2,10 | %0,00 | €2,10 | €2,15 | €2,07 | 43,15K |
| 2026-07-28 | €2,10 | -%0,94 | €2,12 | €2,14 | €2,10 | 3,87K |
| 2026-07-27 | €2,12 | +%0,47 | €2,14 | €2,15 | €2,12 | 9,19K |
| 2026-07-24 | €2,11 | +%0,96 | €2,09 | €2,12 | €2,09 | 552 |
| 2026-07-23 | €2,09 | -%0,95 | €2,11 | €2,12 | €2,09 | 8,92K |
| 2026-07-22 | €2,11 | -%6,22 | €2,22 | €2,26 | €2,11 | 37,63K |
| 2026-07-21 | €2,25 | +%5,63 | €2,13 | €2,25 | €2,12 | 42,01K |
| 2026-07-20 | €2,13 | +%4,93 | €2,03 | €2,15 | €2,03 | 83,15K |
| 2026-07-17 | €2,03 | +%1,50 | €2,03 | €2,05 | €2,00 | 17,28K |
| 2026-07-16 | €2,00 | -%3,38 | €2,07 | €2,07 | €1,99 | 22,82K |
| 2026-07-15 | €2,07 | +%0,98 | €2,07 | €2,08 | €2,05 | 6,63K |
| 2026-07-14 | €2,05 | +%0,99 | €2,03 | €2,05 | €2,00 | 5,83K |
| 2026-07-13 | €2,03 | +%1,00 | €2,01 | €2,05 | €2,01 | 17,14K |
| 2026-07-10 | €2,01 | %0,00 | €2,01 | €2,02 | €1,99 | 40,15K |
| 2026-07-09 | €2,01 | +%0,50 | €2,03 | €2,03 | €2,00 | 1,65K |
| 2026-07-08 | €2,00 | +%0,50 | €1,99 | €2,02 | €1,99 | 19,74K |
| 2026-07-07 | €1,99 | -%2,93 | €2,06 | €2,08 | €1,99 | 32,20K |
| 2026-07-06 | €2,05 | %0,00 | €2,08 | €2,10 | €2,05 | 24,91K |
| 2026-07-03 | €2,05 | +%2,50 | €2,00 | €2,06 | €1,99 | 358,44K |
| 2026-07-02 | €2,00 | +%0,25 | €2,02 | €2,02 | €1,99 | 15,16K |
| 2026-07-01 | €2,00 | +%3,37 | €1,95 | €2,06 | €1,95 | 42,32K |
| 2026-06-30 | €1,93 | -%2,03 | €1,96 | €1,97 | €1,93 | 25,76K |
| 2026-06-29 | €1,97 | -%4,37 | €2,02 | €2,03 | €1,96 | 42,73K |
| 2026-06-26 | €2,06 | -%1,90 | €2,10 | €2,12 | €2,06 | 20,23K |
| 2026-06-25 | €2,10 | +%0,48 | €2,07 | €2,12 | €2,07 | 8,56K |
| 2026-06-24 | €2,09 | -%1,42 | €2,10 | €2,11 | €2,09 | 15,11K |
| 2026-06-23 | €2,12 | -%5,36 | €2,18 | €2,18 | €2,11 | 25,31K |
| 2026-06-22 | €2,24 | +%0,90 | €2,27 | €2,27 | €2,24 | 29,04K |
| 2026-06-19 | €2,22 | -%1,77 | €2,27 | €2,27 | €2,21 | 27,70K |
| 2026-06-18 | €2,26 | +%5,61 | €2,27 | €2,28 | €2,20 | 95,74K |
| 2026-06-17 | €2,14 | -%1,38 | €2,20 | €2,20 | €2,13 | 16,08K |
| 2026-06-16 | €2,17 | -%3,12 | €2,24 | €2,24 | €2,17 | 7,64K |
| 2026-06-15 | €2,24 | -%1,75 | €2,28 | €2,28 | €2,11 | 32,00K |
| 2026-06-12 | €2,28 | +%0,44 | €2,30 | €2,34 | €2,24 | 27,61K |
| 2026-06-11 | €2,27 | +%5,09 | €2,17 | €2,30 | €2,17 | 90,47K |
| 2026-06-10 | €2,16 | +%1,41 | €2,12 | €2,16 | €2,10 | 24,74K |
| 2026-06-09 | €2,13 | +%3,40 | €2,06 | €2,13 | €2,06 | 22,89K |
| 2026-06-08 | €2,06 | -%0,96 | €2,05 | €2,09 | €2,04 | 11,84K |
| 2026-06-05 | €2,08 | +%0,97 | €2,06 | €2,09 | €2,04 | 45,25K |
| 2026-06-04 | €2,06 | +%0,49 | €2,07 | €2,07 | €2,04 | 6,57K |
| 2026-06-03 | €2,05 | -%2,84 | €2,12 | €2,12 | €2,05 | 15,46K |
| 2026-06-02 | €2,11 | %0,00 | €2,11 | €2,13 | €2,08 | 45,27K |
| 2026-06-01 | €2,11 | +%2,93 | €2,07 | €2,14 | €2,07 | 25,92K |
| 2026-05-29 | €2,05 | +%0,99 | €2,03 | €2,07 | €2,02 | 23,15K |
| 2026-05-28 | €2,03 | +%1,00 | €2,04 | €2,04 | €2,01 | 9,28K |