SMCP SA SMCP
EURONEXT · Fransa · Perakende Ticaret
€5,79-0,33 (-%5,40)
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 | €5,78 | -%5,40 | €6,10 | €6,10 | €5,64 | 124,38K |
| 2026-09-30 | €6,11 | +%0,99 | €6,06 | €6,21 | €6,06 | 82,09K |
| 2026-09-29 | €6,05 | -%0,16 | €6,07 | €6,14 | €6,01 | 53,49K |
| 2026-09-28 | €6,07 | +%0,08 | €6,05 | €6,14 | €6,02 | 60,55K |
| 2026-09-25 | €6,06 | +%3,24 | €5,93 | €6,06 | €5,88 | 72,90K |
| 2026-09-24 | €5,87 | -%3,61 | €6,09 | €6,21 | €5,87 | 83,69K |
| 2026-09-23 | €6,09 | -%2,79 | €6,26 | €6,28 | €6,09 | 49,08K |
| 2026-09-22 | €6,26 | +%1,29 | €6,20 | €6,35 | €6,16 | 36,73K |
| 2026-09-21 | €6,18 | -%0,56 | €6,30 | €6,30 | €6,14 | 77,95K |
| 2026-09-18 | €6,22 | -%3,64 | €6,42 | €6,42 | €6,11 | 133,07K |
| 2026-09-17 | €6,45 | %0,00 | €6,44 | €6,74 | €6,37 | 99,30K |
| 2026-09-16 | €6,45 | -%1,15 | €6,53 | €6,59 | €6,45 | 83,23K |
| 2026-09-15 | €6,53 | -%1,73 | €6,65 | €6,68 | €6,53 | 53,08K |
| 2026-09-14 | €6,64 | -%1,12 | €6,71 | €6,79 | €6,64 | 96,44K |
| 2026-09-11 | €6,72 | -%0,52 | €6,75 | €6,93 | €6,70 | 98,67K |
| 2026-09-10 | €6,76 | -%2,31 | €6,95 | €6,97 | €6,76 | 83,27K |
| 2026-09-09 | €6,91 | -%0,22 | €6,92 | €7,07 | €6,85 | 109,94K |
| 2026-09-08 | €6,93 | +%0,22 | €6,95 | €6,95 | €6,81 | 84,71K |
| 2026-09-07 | €6,91 | -%1,50 | €7,00 | €7,01 | €6,86 | 67,69K |
| 2026-09-04 | €7,02 | +%2,86 | €6,86 | €7,05 | €6,81 | 120,97K |
| 2026-09-03 | €6,82 | +%0,96 | €6,76 | €6,87 | €6,69 | 148,92K |
| 2026-09-02 | €6,76 | +%1,50 | €6,72 | €6,84 | €6,59 | 95,71K |
| 2026-09-01 | €6,66 | -%2,42 | €6,75 | €6,82 | €6,61 | 94,78K |
| 2026-08-31 | €6,82 | +%2,63 | €6,59 | €6,87 | €6,59 | 103,84K |
| 2026-08-28 | €6,65 | +%1,06 | €6,57 | €6,68 | €6,50 | 88,50K |
| 2026-08-27 | €6,58 | -%2,66 | €6,74 | €6,78 | €6,55 | 98,36K |
| 2026-08-26 | €6,76 | +%0,90 | €6,68 | €6,84 | €6,68 | 79,29K |
| 2026-08-25 | €6,70 | -%0,37 | €6,75 | €6,78 | €6,70 | 57,21K |
| 2026-08-24 | €6,72 | +%1,28 | €6,66 | €6,87 | €6,66 | 92,34K |
| 2026-08-21 | €6,64 | +%0,99 | €6,50 | €6,74 | €6,50 | 88,27K |
| 2026-08-20 | €6,57 | -%0,15 | €6,53 | €6,64 | €6,53 | 70,16K |
| 2026-08-19 | €6,59 | +%2,01 | €6,44 | €6,66 | €6,44 | 99,12K |
| 2026-08-18 | €6,45 | +%0,16 | €6,47 | €6,55 | €6,39 | 72,53K |
| 2026-08-17 | €6,45 | -%3,08 | €6,75 | €6,78 | €6,43 | 98,55K |
| 2026-08-14 | €6,65 | -%0,75 | €6,70 | €6,72 | €6,64 | 60,27K |
| 2026-08-13 | €6,70 | +%0,15 | €6,68 | €6,80 | €6,68 | 64,47K |
| 2026-08-12 | €6,69 | -%1,47 | €6,72 | €6,82 | €6,64 | 90,16K |
| 2026-08-11 | €6,79 | +%1,49 | €6,72 | €6,88 | €6,71 | 95,20K |
| 2026-08-10 | €6,69 | -%0,74 | €6,76 | €6,80 | €6,66 | 74,31K |
| 2026-08-07 | €6,74 | +%1,74 | €6,62 | €6,83 | €6,61 | 74,07K |
| 2026-08-06 | €6,63 | -%1,12 | €6,71 | €6,82 | €6,63 | 76,46K |
| 2026-08-05 | €6,70 | -%0,74 | €6,80 | €6,87 | €6,67 | 96,19K |
| 2026-08-04 | €6,75 | -%2,46 | €6,90 | €6,93 | €6,75 | 99,42K |
| 2026-08-03 | €6,92 | +%3,90 | €6,78 | €7,07 | €6,78 | 296,82K |
| 2026-07-31 | €6,66 | +%1,83 | €6,48 | €6,80 | €6,48 | 219,59K |
| 2026-07-30 | €6,54 | +%5,40 | €6,20 | €6,59 | €6,08 | 213,82K |
| 2026-07-29 | €6,20 | +%19,56 | €5,65 | €6,41 | €5,65 | 501,97K |
| 2026-07-28 | €5,19 | +%3,18 | €5,03 | €5,29 | €5,03 | 110,52K |
| 2026-07-27 | €5,03 | -%3,45 | €5,24 | €5,35 | €5,03 | 86,14K |
| 2026-07-24 | €5,21 | +%1,46 | €5,13 | €5,22 | €5,11 | 42,07K |
| 2026-07-23 | €5,14 | -%2,10 | €5,24 | €5,24 | €5,06 | 73,67K |
| 2026-07-22 | €5,24 | +%0,58 | €5,22 | €5,30 | €5,16 | 53,73K |
| 2026-07-21 | €5,22 | -%1,23 | €5,28 | €5,31 | €5,11 | 69,75K |
| 2026-07-20 | €5,28 | -%0,94 | €5,32 | €5,35 | €5,26 | 64,85K |
| 2026-07-17 | €5,33 | -%0,56 | €5,38 | €5,39 | €5,32 | 32,71K |
| 2026-07-16 | €5,36 | +%2,10 | €5,25 | €5,43 | €5,24 | 52,60K |
| 2026-07-15 | €5,25 | +%1,74 | €5,18 | €5,26 | €5,00 | 121,48K |
| 2026-07-14 | €5,16 | -%0,77 | €5,17 | €5,20 | €5,08 | 110,59K |
| 2026-07-13 | €5,20 | +%0,58 | €5,16 | €5,28 | €5,14 | 27,59K |
| 2026-07-10 | €5,17 | -%0,19 | €5,21 | €5,24 | €5,14 | 41,80K |
| 2026-07-09 | €5,18 | +%1,37 | €5,13 | €5,21 | €5,09 | 39,81K |
| 2026-07-08 | €5,11 | -%1,73 | €5,16 | €5,20 | €5,06 | 37,61K |
| 2026-07-07 | €5,20 | +%3,07 | €5,10 | €5,26 | €5,09 | 97,98K |
| 2026-07-06 | €5,05 | -%0,49 | €5,13 | €5,20 | €4,98 | 91,97K |
| 2026-07-03 | €5,07 | +%0,50 | €5,07 | €5,18 | €5,07 | 105,92K |
| 2026-07-02 | €5,05 | +%0,80 | €5,01 | €5,13 | €5,01 | 65,12K |
| 2026-07-01 | €5,01 | +%1,69 | €4,94 | €5,04 | €4,86 | 71,30K |
| 2026-06-30 | €4,92 | -%1,95 | €5,03 | €5,10 | €4,92 | 157,33K |
| 2026-06-29 | €5,02 | +%0,10 | €5,01 | €5,07 | €4,96 | 38,49K |
| 2026-06-26 | €5,01 | +%0,30 | €4,99 | €5,05 | €4,93 | 63,44K |
| 2026-06-25 | €5,00 | +%0,60 | €5,01 | €5,09 | €4,98 | 74,21K |
| 2026-06-24 | €4,97 | +%0,57 | €4,94 | €4,97 | €4,85 | 59,27K |
| 2026-06-23 | €4,94 | -%0,36 | €4,96 | €5,00 | €4,86 | 55,98K |
| 2026-06-22 | €4,96 | -%1,88 | €5,20 | €5,22 | €4,91 | 86,45K |
| 2026-06-19 | €5,05 | -%0,88 | €5,12 | €5,12 | €5,02 | 55,55K |
| 2026-06-18 | €5,10 | -%0,87 | €5,16 | €5,18 | €5,02 | 77,45K |
| 2026-06-17 | €5,14 | -%0,19 | €5,19 | €5,22 | €5,08 | 72,91K |
| 2026-06-16 | €5,16 | -%1,15 | €5,25 | €5,25 | €5,14 | 74,05K |
| 2026-06-15 | €5,22 | +%3,27 | €5,27 | €5,36 | €5,15 | 165,94K |
| 2026-06-12 | €5,05 | +%0,80 | €5,11 | €5,22 | €5,01 | 130,95K |
| 2026-06-11 | €5,01 | +%2,71 | €4,90 | €5,07 | €4,87 | 72,40K |
| 2026-06-10 | €4,88 | +%0,16 | €4,90 | €4,94 | €4,78 | 87,59K |
| 2026-06-09 | €4,87 | -%2,79 | €5,01 | €5,01 | €4,83 | 57,88K |
| 2026-06-08 | €5,01 | +%1,46 | €4,90 | €5,05 | €4,82 | 114,28K |
| 2026-06-05 | €4,94 | -%2,02 | €5,01 | €5,11 | €4,94 | 59,56K |
| 2026-06-04 | €5,04 | +%2,44 | €5,01 | €5,06 | €4,93 | 65,47K |
| 2026-06-03 | €4,92 | -%1,24 | €5,05 | €5,05 | €4,88 | 114,33K |
| 2026-06-02 | €4,98 | -%0,95 | €5,03 | €5,16 | €4,98 | 43,30K |
| 2026-06-01 | €5,03 | -%2,99 | €5,17 | €5,22 | €5,02 | 78,28K |
| 2026-05-29 | €5,18 | %0,00 | €5,18 | €5,36 | €5,13 | 104,56K |