Sport Lisboa e Benfica-Futebol SA SLBEN
EURONEXT · Portekiz · Tüketici Hizmetleri
€6,64-0,06 (-%0,90)
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 | €6,64 | -%0,90 | €6,50 | €6,64 | €6,50 | 140 |
| 2026-09-30 | €6,70 | +%3,40 | €6,56 | €6,70 | €6,56 | 1,56K |
| 2026-09-29 | €6,48 | -%2,11 | €6,62 | €6,68 | €6,46 | 5,11K |
| 2026-09-28 | €6,62 | -%0,90 | €6,66 | €6,70 | €6,62 | 1,26K |
| 2026-09-25 | €6,68 | -%0,60 | €6,78 | €6,78 | €6,68 | 275 |
| 2026-09-24 | €6,72 | %0,00 | €6,72 | €6,72 | €6,66 | 863 |
| 2026-09-23 | €6,72 | -%1,18 | €6,64 | €6,76 | €6,64 | 640 |
| 2026-09-22 | €6,80 | +%1,49 | €6,70 | €6,80 | €6,70 | 2,78K |
| 2026-09-21 | €6,70 | -%1,47 | €6,80 | €6,80 | €6,66 | 4,06K |
| 2026-09-18 | €6,80 | +%0,29 | €6,70 | €6,80 | €6,70 | 4,10K |
| 2026-09-17 | €6,78 | +%0,30 | €6,66 | €6,78 | €6,66 | 1,10K |
| 2026-09-16 | €6,76 | %0,00 | €6,90 | €6,90 | €6,72 | 3,33K |
| 2026-09-15 | €6,76 | +%1,20 | €6,70 | €6,90 | €6,70 | 18,77K |
| 2026-09-14 | €6,68 | +%0,60 | €6,66 | €6,68 | €6,64 | 3,42K |
| 2026-09-11 | €6,64 | +%0,61 | €6,60 | €6,66 | €6,44 | 800 |
| 2026-09-10 | €6,60 | +%1,23 | €6,50 | €6,66 | €6,40 | 4,93K |
| 2026-09-09 | €6,52 | -%0,61 | €6,52 | €6,52 | €6,48 | 3,64K |
| 2026-09-08 | €6,56 | -%0,61 | €6,56 | €6,56 | €6,42 | 111 |
| 2026-09-07 | €6,60 | +%0,61 | €6,60 | €6,60 | €6,50 | 242 |
| 2026-09-04 | €6,56 | +%2,50 | €6,50 | €6,56 | €6,40 | 1,44K |
| 2026-09-03 | €6,40 | +%0,95 | €6,34 | €6,40 | €6,28 | 2,23K |
| 2026-09-02 | €6,34 | +%1,28 | €6,50 | €6,50 | €6,26 | 2,49K |
| 2026-09-01 | €6,26 | -%4,57 | €6,52 | €6,52 | €6,24 | 13,63K |
| 2026-08-31 | €6,56 | -%1,50 | €6,66 | €6,66 | €6,54 | 3,89K |
| 2026-08-28 | €6,66 | -%1,19 | €6,82 | €6,82 | €6,52 | 6,46K |
| 2026-08-27 | €6,74 | -%0,88 | €6,84 | €6,84 | €6,60 | 5,45K |
| 2026-08-26 | €6,80 | -%0,58 | €6,84 | €6,84 | €6,70 | 567 |
| 2026-08-25 | €6,84 | +%1,18 | €6,62 | €6,90 | €6,62 | 2,43K |
| 2026-08-24 | €6,76 | -%1,74 | €6,88 | €6,90 | €6,76 | 799 |
| 2026-08-21 | €6,88 | +%0,58 | €6,64 | €6,90 | €6,64 | 2,01K |
| 2026-08-20 | €6,84 | +%0,59 | €6,80 | €6,84 | €6,70 | 2,41K |
| 2026-08-19 | €6,80 | %0,00 | €6,82 | €6,82 | €6,70 | 1,34K |
| 2026-08-18 | €6,80 | %0,00 | €6,62 | €6,80 | €6,62 | 1,78K |
| 2026-08-17 | €6,80 | +%0,89 | €6,80 | €6,80 | €6,62 | 1,30K |
| 2026-08-14 | €6,74 | -%0,30 | €6,76 | €6,76 | €6,64 | 170 |
| 2026-08-13 | €6,76 | -%1,17 | €6,84 | €6,84 | €6,68 | 3,20K |
| 2026-08-12 | €6,84 | +%0,29 | €6,84 | €6,84 | €6,70 | 640 |
| 2026-08-11 | €6,82 | -%0,58 | €6,62 | €6,82 | €6,62 | 1,54K |
| 2026-08-10 | €6,86 | +%1,48 | €6,52 | €6,86 | €6,52 | 2,66K |
| 2026-08-07 | €6,76 | %0,00 | €6,52 | €6,92 | €6,52 | 80 |
| 2026-08-06 | €6,76 | +%0,60 | €6,74 | €6,96 | €6,70 | 2,34K |
| 2026-08-05 | €6,72 | +%0,60 | €6,68 | €6,72 | €6,52 | 450 |
| 2026-08-04 | €6,68 | -%1,18 | €6,64 | €6,76 | €6,54 | 3,16K |
| 2026-08-03 | €6,76 | +%0,60 | €6,58 | €6,88 | €6,58 | 159 |
| 2026-07-31 | €6,72 | -%0,59 | €6,76 | €6,76 | €6,72 | 879 |
| 2026-07-30 | €6,76 | %0,00 | €6,76 | €6,76 | €6,68 | 1,67K |
| 2026-07-29 | €6,76 | -%3,15 | €6,58 | €6,76 | €6,58 | 411 |
| 2026-07-28 | €6,98 | +%3,56 | €6,58 | €6,98 | €6,58 | 3,58K |
| 2026-07-27 | €6,74 | %0,00 | €6,64 | €6,82 | €6,60 | 251 |
| 2026-07-24 | €6,74 | +%0,30 | €6,68 | €6,74 | €6,60 | 633 |
| 2026-07-23 | €6,72 | -%3,72 | €6,98 | €6,98 | €6,72 | 142 |
| 2026-07-22 | €6,98 | +%3,25 | €6,70 | €6,98 | €6,70 | 1,22K |
| 2026-07-21 | €6,76 | +%0,30 | €6,98 | €6,98 | €6,76 | 1,36K |
| 2026-07-20 | €6,74 | +%0,60 | €6,54 | €7,00 | €6,54 | 2,52K |
| 2026-07-17 | €6,70 | -%3,74 | €6,78 | €6,78 | €6,60 | 2,11K |
| 2026-07-16 | €6,96 | -%0,29 | €6,74 | €6,96 | €6,62 | 156 |
| 2026-07-15 | €6,98 | +%2,95 | €6,66 | €6,98 | €6,66 | 1,05K |
| 2026-07-14 | €6,78 | +%0,89 | €6,72 | €6,80 | €6,54 | 1,72K |
| 2026-07-13 | €6,72 | +%1,20 | €6,80 | €6,80 | €6,54 | 2,16K |
| 2026-07-10 | €6,64 | -%0,60 | €6,68 | €6,68 | €6,52 | 86 |
| 2026-07-09 | €6,68 | -%1,47 | €6,50 | €6,68 | €6,50 | 520 |
| 2026-07-08 | €6,78 | +%0,59 | €6,74 | €7,10 | €6,50 | 4,02K |
| 2026-07-07 | €6,74 | -%2,03 | €6,98 | €6,98 | €6,74 | 1,03K |
| 2026-07-06 | €6,88 | +%0,29 | €7,00 | €7,00 | €6,78 | 1,90K |
| 2026-07-03 | €6,86 | -%3,38 | €6,86 | €6,96 | €6,84 | 582 |
| 2026-07-02 | €7,10 | +%1,43 | €7,04 | €7,10 | €6,90 | 354 |
| 2026-07-01 | €7,00 | +%1,74 | €6,90 | €7,12 | €6,84 | 1,59K |
| 2026-06-30 | €6,88 | -%0,86 | €7,00 | €7,00 | €6,88 | 317 |
| 2026-06-29 | €6,94 | -%1,70 | €6,98 | €7,06 | €6,84 | 3,03K |
| 2026-06-26 | €7,06 | %0,00 | €6,90 | €7,06 | €6,90 | 320 |
| 2026-06-25 | €7,06 | +%0,86 | €6,84 | €7,06 | €6,84 | 342 |
| 2026-06-24 | €7,00 | -%1,41 | €7,10 | €7,10 | €6,86 | 567 |
| 2026-06-23 | €7,10 | %0,00 | €7,10 | €7,14 | €6,92 | 1,18K |
| 2026-06-22 | €7,10 | +%3,50 | €6,66 | €7,10 | €6,66 | 1,58K |
| 2026-06-19 | €6,86 | +%0,88 | €6,66 | €6,96 | €6,66 | 743 |
| 2026-06-18 | €6,80 | +%1,49 | €6,70 | €6,98 | €6,66 | 3,49K |
| 2026-06-17 | €6,70 | -%4,29 | €6,98 | €6,98 | €6,68 | 2,50K |
| 2026-06-16 | €7,00 | -%1,41 | €7,08 | €7,20 | €6,98 | 1,62K |
| 2026-06-15 | €7,10 | +%2,01 | €6,98 | €7,14 | €6,98 | 2,13K |
| 2026-06-12 | €6,96 | -%2,79 | €6,94 | €7,14 | €6,94 | 304 |
| 2026-06-11 | €7,16 | -%0,28 | €7,16 | €7,18 | €7,00 | 1,60K |
| 2026-06-10 | €7,18 | +%0,56 | €7,00 | €7,18 | €7,00 | 54 |
| 2026-06-09 | €7,14 | -%1,38 | €7,20 | €7,20 | €7,02 | 676 |
| 2026-06-08 | €7,24 | +%3,13 | €7,00 | €7,24 | €7,00 | 113 |
| 2026-06-05 | €7,02 | -%2,23 | €7,00 | €7,20 | €7,00 | 230 |
| 2026-06-04 | €7,18 | -%1,10 | €7,02 | €7,18 | €7,02 | 19 |
| 2026-06-03 | €7,26 | -%0,55 | €7,30 | €7,30 | €7,00 | 1,23K |
| 2026-06-02 | €7,30 | +%0,27 | €7,20 | €7,30 | €7,00 | 3,00K |
| 2026-06-01 | €7,28 | +%0,28 | €7,48 | €7,48 | €7,18 | 923 |
| 2026-05-29 | €7,26 | %0,00 | €7,24 | €7,26 | €7,06 | 1,75K |