SPIE SA SPIE
EURONEXT · Fransa · Ticari Hizmetler
€41,06-1,20 (-%2,84)
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 | €41,06 | -%2,84 | €41,90 | €42,10 | €41,06 | 472,44K |
| 2026-09-30 | €42,26 | -%0,28 | €42,50 | €43,02 | €41,94 | 375,14K |
| 2026-09-29 | €42,38 | -%1,35 | €42,60 | €43,00 | €42,00 | 310,95K |
| 2026-09-28 | €42,96 | -%1,15 | €43,26 | €43,58 | €42,68 | 391,76K |
| 2026-09-25 | €43,46 | +%0,46 | €43,02 | €43,48 | €42,18 | 499,49K |
| 2026-09-24 | €43,26 | -%1,68 | €44,10 | €44,94 | €43,26 | 1,49M |
| 2026-09-23 | €44,00 | -%1,83 | €44,56 | €45,22 | €44,00 | 978,82K |
| 2026-09-22 | €44,82 | +%4,23 | €45,10 | €46,50 | €44,24 | 1,56M |
| 2026-09-21 | €43,00 | -%1,65 | €43,74 | €43,88 | €43,00 | 529,32K |
| 2026-09-18 | €43,72 | -%0,91 | €44,74 | €44,90 | €43,44 | 1,19M |
| 2026-09-17 | €44,12 | -%0,85 | €44,30 | €44,34 | €43,06 | 835,34K |
| 2026-09-16 | €44,50 | +%1,55 | €44,00 | €44,94 | €43,98 | 366,87K |
| 2026-09-15 | €43,82 | +%0,60 | €43,20 | €43,98 | €42,82 | 454,64K |
| 2026-09-14 | €43,56 | -%2,42 | €44,34 | €44,50 | €43,56 | 544,82K |
| 2026-09-11 | €44,64 | +%1,92 | €43,94 | €44,70 | €43,92 | 292,80K |
| 2026-09-10 | €43,80 | +%0,18 | €44,66 | €44,84 | €43,76 | 561,30K |
| 2026-09-09 | €43,72 | -%0,91 | €43,86 | €44,24 | €43,44 | 294,18K |
| 2026-09-08 | €44,12 | +%0,78 | €43,64 | €44,12 | €43,54 | 298,03K |
| 2026-09-07 | €43,78 | -%0,05 | €43,56 | €44,12 | €43,50 | 147,74K |
| 2026-09-04 | €43,80 | +%1,20 | €43,50 | €43,90 | €43,10 | 392,46K |
| 2026-09-03 | €43,28 | +%0,42 | €43,10 | €43,84 | €42,90 | 277,83K |
| 2026-09-02 | €43,10 | -%3,54 | €44,56 | €44,60 | €43,10 | 334,22K |
| 2026-09-01 | €44,68 | +%2,62 | €44,14 | €44,68 | €43,90 | 652,80K |
| 2026-08-31 | €43,54 | -%0,87 | €43,88 | €44,20 | €43,54 | 380,22K |
| 2026-08-28 | €43,92 | +%1,43 | €43,72 | €43,92 | €43,20 | 463,07K |
| 2026-08-27 | €43,30 | -%3,22 | €44,72 | €44,72 | €42,80 | 561,97K |
| 2026-08-26 | €44,74 | -%0,22 | €44,96 | €45,38 | €44,70 | 383,91K |
| 2026-08-25 | €44,84 | +%0,18 | €45,00 | €45,86 | €44,84 | 626,09K |
| 2026-08-24 | €44,76 | -%1,24 | €45,30 | €45,50 | €44,58 | 346,04K |
| 2026-08-21 | €45,32 | -%0,44 | €45,60 | €45,88 | €45,10 | 248,80K |
| 2026-08-20 | €45,52 | -%1,30 | €46,20 | €46,50 | €45,18 | 369,17K |
| 2026-08-19 | €46,12 | -%0,65 | €46,50 | €46,60 | €46,08 | 185,68K |
| 2026-08-18 | €46,42 | -%1,61 | €46,96 | €47,14 | €46,36 | 262,91K |
| 2026-08-17 | €47,18 | -%1,50 | €48,00 | €48,00 | €47,18 | 159,40K |
| 2026-08-14 | €47,90 | -%0,04 | €47,92 | €48,00 | €47,66 | 280,52K |
| 2026-08-13 | €47,92 | +%0,50 | €47,80 | €48,00 | €47,50 | 398,81K |
| 2026-08-12 | €47,68 | +%0,85 | €47,50 | €48,00 | €47,28 | 294,88K |
| 2026-08-11 | €47,28 | +%1,16 | €46,72 | €47,50 | €46,28 | 245,79K |
| 2026-08-10 | €46,74 | +%0,52 | €46,58 | €46,76 | €46,40 | 236,59K |
| 2026-08-07 | €46,50 | +%0,09 | €46,46 | €46,72 | €46,16 | 240,22K |
| 2026-08-06 | €46,46 | -%0,68 | €46,72 | €46,88 | €46,28 | 244,10K |
| 2026-08-05 | €46,78 | -%0,30 | €47,30 | €48,00 | €46,78 | 255,96K |
| 2026-08-04 | €46,92 | -%0,13 | €47,00 | €47,48 | €46,66 | 460,65K |
| 2026-08-03 | €46,98 | +%0,99 | €46,74 | €47,06 | €45,72 | 576,68K |
| 2026-07-31 | €46,52 | -%2,27 | €47,82 | €48,00 | €45,98 | 460,09K |
| 2026-07-30 | €47,60 | +%0,98 | €47,52 | €48,50 | €46,34 | 598,21K |
| 2026-07-29 | €47,14 | -%0,34 | €47,24 | €47,54 | €46,58 | 261,37K |
| 2026-07-28 | €47,30 | -%2,67 | €48,56 | €48,74 | €47,30 | 307,69K |
| 2026-07-27 | €48,60 | +%0,45 | €49,02 | €49,40 | €48,38 | 157,30K |
| 2026-07-24 | €48,38 | +%0,50 | €48,00 | €48,74 | €48,00 | 253,30K |
| 2026-07-23 | €48,14 | -%0,99 | €48,60 | €48,66 | €47,94 | 418,55K |
| 2026-07-22 | €48,62 | -%0,37 | €48,66 | €49,46 | €48,38 | 359,24K |
| 2026-07-21 | €48,80 | +%0,58 | €48,44 | €49,30 | €48,02 | 339,18K |
| 2026-07-20 | €48,52 | +%1,72 | €47,96 | €49,30 | €47,82 | 398,78K |
| 2026-07-17 | €47,70 | +%0,25 | €47,10 | €47,78 | €47,00 | 272,22K |
| 2026-07-16 | €47,58 | -%2,10 | €48,54 | €48,54 | €46,82 | 261,11K |
| 2026-07-15 | €48,60 | +%1,46 | €47,70 | €48,60 | €47,38 | 255,52K |
| 2026-07-14 | €47,90 | +%0,42 | €47,38 | €47,90 | €46,60 | 327,30K |
| 2026-07-13 | €47,70 | -%0,75 | €47,60 | €47,74 | €47,06 | 209,83K |
| 2026-07-10 | €48,06 | -%1,15 | €48,70 | €49,00 | €47,88 | 295,42K |
| 2026-07-09 | €48,62 | -%1,46 | €49,78 | €49,82 | €48,62 | 306,33K |
| 2026-07-08 | €49,34 | -%3,54 | €50,65 | €50,70 | €49,04 | 445,15K |
| 2026-07-07 | €51,15 | -%2,66 | €52,65 | €53,10 | €51,05 | 367,09K |
| 2026-07-06 | €52,55 | -%0,38 | €52,75 | €53,45 | €52,50 | 569,54K |
| 2026-07-03 | €52,75 | +%5,50 | €50,45 | €53,25 | €50,45 | 571,46K |
| 2026-07-02 | €50,00 | -%0,10 | €49,90 | €50,55 | €49,46 | 507,39K |
| 2026-07-01 | €50,05 | -%0,69 | €50,80 | €50,80 | €49,74 | 302,34K |
| 2026-06-30 | €50,40 | +%0,70 | €50,50 | €50,85 | €50,05 | 376,45K |
| 2026-06-29 | €50,05 | -%2,25 | €51,15 | €51,20 | €50,05 | 280,20K |
| 2026-06-26 | €51,20 | -%1,06 | €51,45 | €51,75 | €50,70 | 254,10K |
| 2026-06-25 | €51,75 | +%2,37 | €50,75 | €52,35 | €50,55 | 480,49K |
| 2026-06-24 | €50,55 | -%0,10 | €50,55 | €50,70 | €49,56 | 242,41K |
| 2026-06-23 | €50,60 | -%0,98 | €50,40 | €51,30 | €50,30 | 364,17K |
| 2026-06-22 | €51,10 | +%2,94 | €49,60 | €51,10 | €49,14 | 577,41K |
| 2026-06-19 | €49,64 | -%1,61 | €50,55 | €50,70 | €49,36 | 876,52K |
| 2026-06-18 | €50,45 | +%0,30 | €50,20 | €50,45 | €49,70 | 443,73K |
| 2026-06-17 | €50,30 | +%0,76 | €49,92 | €50,50 | €49,82 | 260,08K |
| 2026-06-16 | €49,92 | +%0,04 | €50,00 | €50,45 | €49,54 | 255,14K |
| 2026-06-15 | €49,90 | +%1,96 | €49,80 | €50,35 | €49,46 | 271,79K |
| 2026-06-12 | €48,94 | +%1,70 | €48,92 | €49,48 | €48,64 | 320,55K |
| 2026-06-11 | €48,12 | +%1,43 | €47,48 | €48,16 | €47,30 | 297,27K |
| 2026-06-10 | €47,44 | +%0,25 | €47,38 | €47,92 | €46,80 | 244,10K |
| 2026-06-09 | €47,32 | -%1,05 | €47,72 | €48,66 | €47,32 | 340,89K |
| 2026-06-08 | €47,82 | -%1,08 | €47,52 | €48,20 | €47,20 | 290,80K |
| 2026-06-05 | €48,34 | -%0,74 | €48,72 | €49,28 | €48,34 | 256,33K |
| 2026-06-04 | €48,70 | +%0,04 | €48,70 | €49,12 | €48,46 | 269,67K |
| 2026-06-03 | €48,68 | -%1,26 | €48,86 | €49,62 | €48,54 | 259,22K |
| 2026-06-02 | €49,30 | -%0,04 | €49,72 | €49,92 | €48,88 | 323,48K |
| 2026-06-01 | €49,32 | +%0,86 | €48,90 | €49,92 | €48,60 | 393,77K |
| 2026-05-29 | €48,90 | -%0,08 | €48,88 | €49,46 | €48,84 | 851,28K |