Somec S.p.A. SOM
MIL · İtalya · Dayanıklı Tüketim Malları
€21,80-0,80 (-%3,54)
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 | €22,60 | +%2,26 | €22,20 | €22,90 | €22,10 | 17,89K |
| 2026-09-29 | €22,10 | +%1,38 | €22,00 | €22,20 | €21,70 | 6,35K |
| 2026-09-28 | €21,80 | -%1,36 | €22,20 | €22,40 | €21,60 | 6,82K |
| 2026-09-25 | €22,10 | +%0,45 | €22,00 | €22,60 | €21,90 | 9,80K |
| 2026-09-24 | €22,00 | +%1,85 | €21,60 | €22,60 | €21,60 | 26,28K |
| 2026-09-23 | €21,60 | -%1,37 | €21,90 | €21,90 | €21,30 | 7,32K |
| 2026-09-22 | €21,90 | +%3,30 | €21,40 | €22,00 | €21,20 | 34,15K |
| 2026-09-21 | €21,20 | -%4,50 | €22,10 | €22,50 | €21,00 | 18,77K |
| 2026-09-18 | €22,20 | +%0,45 | €22,10 | €22,90 | €22,00 | 12,22K |
| 2026-09-17 | €22,10 | +%3,27 | €21,50 | €22,20 | €21,50 | 6,25K |
| 2026-09-16 | €21,40 | +%2,39 | €21,00 | €22,30 | €20,90 | 17,50K |
| 2026-09-15 | €20,90 | -%1,88 | €21,40 | €21,40 | €20,40 | 10,59K |
| 2026-09-14 | €21,30 | -%0,47 | €21,80 | €21,80 | €21,00 | 4,31K |
| 2026-09-11 | €21,40 | -%2,73 | €22,30 | €22,30 | €21,40 | 3,67K |
| 2026-09-10 | €22,00 | +%0,46 | €22,20 | €22,40 | €21,90 | 4,59K |
| 2026-09-09 | €21,90 | -%2,23 | €22,60 | €22,70 | €21,70 | 6,85K |
| 2026-09-08 | €22,40 | +%1,82 | €23,20 | €23,60 | €22,30 | 15,34K |
| 2026-09-07 | €22,00 | +%3,29 | €21,40 | €22,20 | €21,40 | 11,08K |
| 2026-09-04 | €21,30 | +%0,47 | €21,60 | €21,80 | €21,10 | 3,41K |
| 2026-09-03 | €21,20 | %0,00 | €21,00 | €21,60 | €21,00 | 4,77K |
| 2026-09-02 | €21,20 | +%0,95 | €21,00 | €21,40 | €20,80 | 4,57K |
| 2026-09-01 | €21,00 | -%1,41 | €21,30 | €21,40 | €20,80 | 6,48K |
| 2026-08-31 | €21,30 | %0,00 | €20,80 | €21,60 | €20,70 | 7,42K |
| 2026-08-28 | €21,30 | +%3,40 | €20,70 | €21,30 | €20,70 | 3,91K |
| 2026-08-27 | €20,60 | %0,00 | €21,30 | €21,30 | €20,60 | 3,24K |
| 2026-08-26 | €20,60 | -%2,83 | €21,50 | €21,50 | €20,40 | 11,68K |
| 2026-08-25 | €21,20 | +%4,43 | €20,40 | €21,70 | €20,40 | 11,88K |
| 2026-08-24 | €20,30 | +%1,00 | €20,20 | €20,70 | €20,10 | 4,86K |
| 2026-08-21 | €20,10 | -%0,99 | €20,30 | €20,50 | €20,00 | 10,55K |
| 2026-08-20 | €20,30 | %0,00 | €20,30 | €20,50 | €20,20 | 1,83K |
| 2026-08-19 | €20,30 | -%0,98 | €20,20 | €20,90 | €20,20 | 7,64K |
| 2026-08-18 | €20,50 | -%2,38 | €21,20 | €21,40 | €20,50 | 12,85K |
| 2026-08-17 | €21,00 | -%1,87 | €21,10 | €21,60 | €20,90 | 7,35K |
| 2026-08-14 | €21,40 | -%2,28 | €21,80 | €21,90 | €21,40 | 3,89K |
| 2026-08-13 | €21,90 | +%1,39 | €21,40 | €22,10 | €21,40 | 9,38K |
| 2026-08-12 | €21,60 | +%0,47 | €21,50 | €22,10 | €21,30 | 13,34K |
| 2026-08-11 | €21,50 | -%4,02 | €22,50 | €23,00 | €21,40 | 23,44K |
| 2026-08-10 | €22,40 | -%0,44 | €22,50 | €22,80 | €21,70 | 24,24K |
| 2026-08-07 | €22,50 | -%1,32 | €22,80 | €22,80 | €22,40 | 5,48K |
| 2026-08-06 | €22,80 | -%0,87 | €23,10 | €23,20 | €22,80 | 4,50K |
| 2026-08-05 | €23,00 | -%1,71 | €22,40 | €23,50 | €22,40 | 1,85K |
| 2026-08-04 | €23,40 | +%0,86 | €23,70 | €23,70 | €23,00 | 7,03K |
| 2026-08-03 | €23,20 | +%2,20 | €22,70 | €23,40 | €22,50 | 11,17K |
| 2026-07-31 | €22,70 | -%0,87 | €23,30 | €23,50 | €22,70 | 6,82K |
| 2026-07-30 | €22,90 | -%0,43 | €23,00 | €23,80 | €22,90 | 6,05K |
| 2026-07-29 | €23,00 | -%2,54 | €23,40 | €23,70 | €22,90 | 5,06K |
| 2026-07-28 | €23,60 | +%0,43 | €23,50 | €24,00 | €23,20 | 7,44K |
| 2026-07-27 | €23,50 | -%2,89 | €24,20 | €24,40 | €23,20 | 19,61K |
| 2026-07-24 | €24,20 | -%0,41 | €24,00 | €24,70 | €23,30 | 17,71K |
| 2026-07-23 | €24,30 | -%0,41 | €24,10 | €24,60 | €23,80 | 9,48K |
| 2026-07-22 | €24,40 | +%1,24 | €24,50 | €24,60 | €24,00 | 6,54K |
| 2026-07-21 | €24,10 | -%1,23 | €23,90 | €24,70 | €23,70 | 19,36K |
| 2026-07-20 | €24,40 | -%5,06 | €25,20 | €26,20 | €23,60 | 26,01K |
| 2026-07-17 | €25,70 | +%0,39 | €25,80 | €25,90 | €25,20 | 11,00K |
| 2026-07-16 | €25,60 | -%1,16 | €25,60 | €26,10 | €25,00 | 28,39K |
| 2026-07-15 | €25,90 | -%1,89 | €26,00 | €26,30 | €25,30 | 13,18K |
| 2026-07-14 | €26,40 | -%1,86 | €26,60 | €26,60 | €26,00 | 8,82K |
| 2026-07-13 | €26,90 | -%1,10 | €27,20 | €27,20 | €26,30 | 8,65K |
| 2026-07-10 | €27,20 | +%4,21 | €25,70 | €27,40 | €25,70 | 25,99K |
| 2026-07-09 | €26,10 | -%5,09 | €26,60 | €27,40 | €25,70 | 15,99K |
| 2026-07-08 | €27,50 | +%1,85 | €26,80 | €27,50 | €26,20 | 16,08K |
| 2026-07-07 | €27,00 | +%1,89 | €26,70 | €27,00 | €26,10 | 12,34K |
| 2026-07-06 | €26,50 | -%2,21 | €27,10 | €27,80 | €25,70 | 20,83K |
| 2026-07-03 | €27,10 | +%5,86 | €25,20 | €27,10 | €25,20 | 28,47K |
| 2026-07-02 | €25,60 | +%7,11 | €23,80 | €25,60 | €23,40 | 19,53K |
| 2026-07-01 | €23,90 | +%3,02 | €23,20 | €23,90 | €23,10 | 11,57K |
| 2026-06-30 | €23,20 | -%2,11 | €23,80 | €23,90 | €22,80 | 5,45K |
| 2026-06-29 | €23,70 | +%1,72 | €23,30 | €23,80 | €23,30 | 12,78K |
| 2026-06-26 | €23,30 | +%1,75 | €22,90 | €23,40 | €22,80 | 8,68K |
| 2026-06-25 | €22,90 | +%4,09 | €22,50 | €23,40 | €22,50 | 21,10K |
| 2026-06-24 | €22,00 | +%0,46 | €22,30 | €23,00 | €21,20 | 25,75K |
| 2026-06-23 | €21,90 | -%4,78 | €23,00 | €23,00 | €21,40 | 26,55K |
| 2026-06-22 | €23,00 | %0,00 | €23,10 | €23,70 | €22,80 | 15,77K |
| 2026-06-19 | €23,00 | +%2,68 | €22,50 | €23,40 | €22,50 | 25,45K |
| 2026-06-18 | €22,40 | +%2,28 | €22,30 | €23,10 | €22,00 | 34,70K |
| 2026-06-17 | €21,90 | +%4,29 | €21,40 | €22,00 | €21,00 | 21,81K |
| 2026-06-16 | €21,00 | +%6,06 | €19,40 | €21,30 | €19,10 | 35,77K |
| 2026-06-15 | €19,80 | +%4,21 | €19,00 | €19,80 | €19,00 | 13,53K |
| 2026-06-12 | €19,00 | +%1,06 | €18,95 | €19,00 | €18,70 | 5,60K |
| 2026-06-11 | €18,80 | -%1,05 | €18,95 | €18,95 | €18,60 | 8,30K |
| 2026-06-10 | €19,00 | +%2,43 | €18,70 | €19,00 | €18,65 | 11,49K |
| 2026-06-09 | €18,55 | +%2,49 | €17,95 | €18,60 | €17,95 | 6,73K |
| 2026-06-08 | €18,10 | +%1,69 | €17,80 | €18,40 | €17,00 | 9,07K |
| 2026-06-05 | €17,80 | -%2,47 | €18,25 | €18,40 | €17,80 | 4,25K |
| 2026-06-04 | €18,25 | -%1,08 | €18,60 | €18,70 | €17,75 | 5,94K |
| 2026-06-03 | €18,45 | +%2,50 | €18,05 | €18,50 | €18,05 | 4,10K |
| 2026-06-02 | €18,00 | -%1,10 | €18,60 | €18,65 | €17,50 | 10,26K |
| 2026-06-01 | €18,20 | -%0,27 | €18,35 | €18,85 | €18,15 | 8,23K |
| 2026-05-29 | €18,25 | -%0,82 | €18,40 | €18,70 | €18,25 | 5,97K |
| 2026-05-28 | €18,40 | -%0,54 | €18,40 | €18,80 | €18,35 | 8,03K |