Simone S.P.A. SMN
MIL · İtalya · Tüketici Hizmetleri
€1,29-0,02 (-%1,53)
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 | €1,29 | -%1,53 | €1,32 | €1,32 | €1,28 | 13,00K |
| 2026-09-30 | €1,31 | -%6,43 | €1,37 | €1,37 | €1,31 | 28,00K |
| 2026-09-29 | €1,40 | -%2,78 | €1,42 | €1,42 | €1,37 | 28,00K |
| 2026-09-28 | €1,44 | -%4,00 | €1,61 | €1,61 | €1,44 | 104,00K |
| 2026-09-25 | €1,50 | %0,00 | €1,53 | €1,60 | €1,46 | 152,00K |
| 2026-09-24 | €1,50 | +%14,50 | €1,30 | €1,50 | €1,29 | 45,00K |
| 2026-09-23 | €1,31 | -%2,24 | €1,32 | €1,32 | €1,30 | 13,00K |
| 2026-09-22 | €1,34 | +%0,75 | €1,32 | €1,34 | €1,32 | 4,00K |
| 2026-09-21 | €1,33 | %0,00 | €1,33 | €1,33 | €1,33 | 0 |
| 2026-09-18 | €1,33 | +%0,76 | €1,35 | €1,35 | €1,33 | 3,00K |
| 2026-09-17 | €1,32 | -%1,49 | €1,32 | €1,32 | €1,32 | 1,00K |
| 2026-09-16 | €1,34 | %0,00 | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-15 | €1,34 | -%1,47 | €1,34 | €1,34 | €1,34 | 2,00K |
| 2026-09-14 | €1,36 | %0,00 | €1,36 | €1,36 | €1,36 | 0 |
| 2026-09-11 | €1,36 | %0,00 | €1,36 | €1,36 | €1,36 | 0 |
| 2026-09-10 | €1,36 | %0,00 | €1,36 | €1,36 | €1,36 | 0 |
| 2026-09-09 | €1,36 | -%2,16 | €1,37 | €1,37 | €1,33 | 9,00K |
| 2026-09-08 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-09-07 | €1,39 | +%2,21 | €1,39 | €1,39 | €1,39 | 1,00K |
| 2026-09-04 | €1,36 | %0,00 | €1,36 | €1,36 | €1,36 | 0 |
| 2026-09-03 | €1,36 | -%1,45 | €1,36 | €1,36 | €1,36 | 2,00K |
| 2026-09-02 | €1,38 | %0,00 | €1,38 | €1,38 | €1,38 | 0 |
| 2026-09-01 | €1,38 | +%0,73 | €1,35 | €1,38 | €1,35 | 3,00K |
| 2026-08-31 | €1,37 | %0,00 | €1,37 | €1,37 | €1,37 | 0 |
| 2026-08-28 | €1,37 | -%1,44 | €1,37 | €1,37 | €1,37 | 1,00K |
| 2026-08-27 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-26 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-25 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-24 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-21 | €1,39 | +%1,46 | €1,39 | €1,39 | €1,39 | 1,00K |
| 2026-08-20 | €1,37 | -%1,44 | €1,37 | €1,37 | €1,35 | 4,00K |
| 2026-08-19 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-18 | €1,39 | -%1,42 | €1,39 | €1,39 | €1,39 | 1,00K |
| 2026-08-17 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 1,00K |
| 2026-08-14 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 0 |
| 2026-08-13 | €1,41 | -%0,70 | €1,43 | €1,43 | €1,41 | 2,00K |
| 2026-08-12 | €1,42 | +%2,16 | €1,40 | €1,42 | €1,40 | 4,00K |
| 2026-08-11 | €1,39 | -%2,80 | €1,46 | €1,52 | €1,38 | 35,00K |
| 2026-08-10 | €1,43 | -%1,38 | €1,43 | €1,43 | €1,43 | 1,00K |
| 2026-08-07 | €1,45 | %0,00 | €1,45 | €1,45 | €1,45 | 0 |
| 2026-08-06 | €1,45 | %0,00 | €1,45 | €1,45 | €1,45 | 0 |
| 2026-08-05 | €1,45 | +%2,11 | €1,45 | €1,45 | €1,45 | 1,00K |
| 2026-08-04 | €1,42 | -%1,39 | €1,42 | €1,42 | €1,42 | 2,00K |
| 2026-08-03 | €1,44 | +%0,70 | €1,41 | €1,44 | €1,41 | 3,00K |
| 2026-07-31 | €1,43 | -%1,38 | €1,47 | €1,47 | €1,43 | 4,00K |
| 2026-07-30 | €1,45 | -%0,68 | €1,44 | €1,45 | €1,39 | 8,00K |
| 2026-07-29 | €1,46 | -%0,68 | €1,45 | €1,46 | €1,43 | 4,00K |
| 2026-07-28 | €1,47 | -%2,65 | €1,48 | €1,48 | €1,47 | 5,00K |
| 2026-07-27 | €1,51 | +%0,67 | €1,53 | €1,59 | €1,50 | 16,00K |
| 2026-07-24 | €1,50 | %0,00 | €1,50 | €1,50 | €1,50 | 6,00K |
| 2026-07-23 | €1,50 | %0,00 | €1,50 | €1,50 | €1,50 | 0 |
| 2026-07-22 | €1,50 | +%0,67 | €1,50 | €1,50 | €1,50 | 3,00K |
| 2026-07-21 | €1,49 | %0,00 | €1,49 | €1,49 | €1,49 | 0 |
| 2026-07-20 | €1,49 | +%2,05 | €1,49 | €1,49 | €1,49 | 1,00K |
| 2026-07-17 | €1,46 | -%1,35 | €1,46 | €1,46 | €1,46 | 1,00K |
| 2026-07-16 | €1,48 | %0,00 | €1,48 | €1,48 | €1,48 | 0 |
| 2026-07-15 | €1,48 | -%0,67 | €1,48 | €1,48 | €1,48 | 2,00K |
| 2026-07-14 | €1,49 | -%1,97 | €1,50 | €1,53 | €1,49 | 5,00K |
| 2026-07-13 | €1,52 | %0,00 | €1,49 | €1,56 | €1,48 | 31,00K |
| 2026-07-10 | €1,52 | +%6,29 | €1,41 | €1,53 | €1,41 | 32,00K |
| 2026-07-09 | €1,43 | -%4,03 | €1,45 | €1,45 | €1,39 | 21,00K |
| 2026-07-08 | €1,49 | +%6,43 | €1,41 | €1,49 | €1,41 | 2,00K |
| 2026-07-07 | €1,40 | +%1,45 | €1,40 | €1,40 | €1,40 | 2,00K |
| 2026-07-06 | €1,38 | +%2,99 | €1,36 | €1,40 | €1,36 | 9,00K |
| 2026-07-03 | €1,34 | -%1,47 | €1,33 | €1,35 | €1,31 | 11,00K |
| 2026-07-02 | €1,36 | %0,00 | €1,33 | €1,37 | €1,28 | 20,00K |
| 2026-07-01 | €1,36 | %0,00 | €1,38 | €1,38 | €1,36 | 3,00K |
| 2026-06-30 | €1,36 | -%2,86 | €1,37 | €1,37 | €1,36 | 2,00K |
| 2026-06-29 | €1,40 | +%1,45 | €1,40 | €1,40 | €1,40 | 1,00K |
| 2026-06-26 | €1,38 | -%2,13 | €1,38 | €1,40 | €1,35 | 11,00K |
| 2026-06-25 | €1,41 | -%1,40 | €1,39 | €1,41 | €1,39 | 4,00K |
| 2026-06-24 | €1,43 | %0,00 | €1,43 | €1,43 | €1,43 | 0 |
| 2026-06-23 | €1,43 | -%7,74 | €1,50 | €1,50 | €1,39 | 32,00K |
| 2026-06-22 | €1,55 | %0,00 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-06-19 | €1,55 | %0,00 | €1,52 | €1,56 | €1,52 | 3,00K |
| 2026-06-18 | €1,55 | -%2,52 | €1,55 | €1,55 | €1,55 | 1,00K |
| 2026-06-17 | €1,59 | -%2,45 | €1,61 | €1,61 | €1,54 | 20,00K |
| 2026-06-16 | €1,63 | -%1,81 | €1,67 | €1,68 | €1,63 | 23,00K |
| 2026-06-15 | €1,66 | -%5,14 | €1,77 | €1,77 | €1,63 | 33,00K |
| 2026-06-12 | €1,75 | -%1,13 | €1,79 | €1,89 | €1,63 | 184,00K |
| 2026-06-11 | €1,77 | +%21,23 | €1,47 | €1,81 | €1,47 | 200,00K |
| 2026-06-10 | €1,46 | +%7,35 | €1,38 | €1,49 | €1,38 | 86,00K |
| 2026-06-09 | €1,36 | -%4,90 | €1,41 | €1,41 | €1,33 | 24,00K |
| 2026-06-08 | €1,43 | +%4,38 | €1,40 | €1,49 | €1,37 | 68,00K |
| 2026-06-05 | €1,37 | -%1,44 | €1,38 | €1,38 | €1,37 | 4,00K |
| 2026-06-04 | €1,39 | -%1,42 | €1,39 | €1,39 | €1,39 | 1,00K |
| 2026-06-03 | €1,41 | -%4,08 | €1,45 | €1,45 | €1,41 | 5,00K |
| 2026-06-02 | €1,47 | -%2,65 | €1,52 | €1,52 | €1,44 | 25,00K |
| 2026-06-01 | €1,51 | +%5,59 | €1,46 | €1,51 | €1,46 | 6,00K |
| 2026-05-29 | €1,43 | -%0,69 | €1,44 | €1,45 | €1,42 | 17,00K |