Tesmec S.p.A. TES
MIL · İtalya · Üretici İmalatı
€0,5310-0,01 (-%1,67)
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 | €0,53 | -%1,67 | €0,55 | €0,55 | €0,52 | 11,89M |
| 2026-09-30 | €0,54 | +%0,75 | €0,54 | €0,56 | €0,54 | 24,99M |
| 2026-09-29 | €0,54 | +%4,89 | €0,52 | €0,54 | €0,51 | 7,39M |
| 2026-09-28 | €0,51 | -%1,35 | €0,52 | €0,52 | €0,50 | 5,69M |
| 2026-09-25 | €0,52 | +%0,58 | €0,53 | €0,53 | €0,51 | 10,70M |
| 2026-09-24 | €0,51 | -%0,96 | €0,53 | €0,54 | €0,51 | 20,08M |
| 2026-09-23 | €0,52 | -%1,89 | €0,54 | €0,54 | €0,50 | 11,64M |
| 2026-09-22 | €0,53 | +%1,34 | €0,53 | €0,54 | €0,52 | 8,57M |
| 2026-09-21 | €0,52 | +%3,56 | €0,52 | €0,53 | €0,50 | 17,64M |
| 2026-09-18 | €0,50 | +%0,60 | €0,51 | €0,52 | €0,49 | 13,69M |
| 2026-09-17 | €0,50 | +%7,26 | €0,47 | €0,50 | €0,47 | 14,03M |
| 2026-09-16 | €0,47 | +%2,86 | €0,46 | €0,47 | €0,44 | 11,64M |
| 2026-09-15 | €0,46 | +%1,11 | €0,45 | €0,46 | €0,44 | 6,80M |
| 2026-09-14 | €0,45 | +%2,04 | €0,45 | €0,45 | €0,42 | 6,64M |
| 2026-09-11 | €0,44 | +%0,92 | €0,44 | €0,45 | €0,43 | 6,37M |
| 2026-09-10 | €0,44 | -%3,85 | €0,45 | €0,46 | €0,43 | 11,64M |
| 2026-09-09 | €0,45 | +%3,77 | €0,44 | €0,47 | €0,43 | 13,48M |
| 2026-09-08 | €0,44 | +%0,11 | €0,44 | €0,44 | €0,43 | 7,38M |
| 2026-09-07 | €0,44 | +%7,89 | €0,41 | €0,44 | €0,41 | 14,39M |
| 2026-09-04 | €0,41 | +%0,12 | €0,41 | €0,41 | €0,40 | 4,28M |
| 2026-09-03 | €0,41 | +%7,43 | €0,38 | €0,41 | €0,38 | 7,28M |
| 2026-09-02 | €0,38 | -%1,82 | €0,39 | €0,39 | €0,38 | 2,92M |
| 2026-09-01 | €0,38 | -%3,76 | €0,40 | €0,40 | €0,38 | 4,52M |
| 2026-08-31 | €0,40 | -%0,99 | €0,40 | €0,40 | €0,40 | 2,38M |
| 2026-08-28 | €0,40 | +%1,90 | €0,41 | €0,41 | €0,39 | 3,87M |
| 2026-08-27 | €0,40 | -%3,30 | €0,41 | €0,42 | €0,39 | 9,78M |
| 2026-08-26 | €0,41 | +%3,68 | €0,39 | €0,42 | €0,39 | 9,34M |
| 2026-08-25 | €0,39 | +%4,64 | €0,38 | €0,40 | €0,38 | 3,57M |
| 2026-08-24 | €0,38 | -%0,92 | €0,39 | €0,39 | €0,37 | 3,73M |
| 2026-08-21 | €0,38 | -%5,11 | €0,40 | €0,40 | €0,38 | 7,05M |
| 2026-08-20 | €0,40 | -%0,25 | €0,41 | €0,41 | €0,40 | 6,31M |
| 2026-08-19 | €0,40 | -%2,07 | €0,41 | €0,42 | €0,38 | 11,33M |
| 2026-08-18 | €0,41 | +%1,23 | €0,41 | €0,42 | €0,40 | 7,11M |
| 2026-08-17 | €0,41 | +%1,25 | €0,41 | €0,41 | €0,40 | 3,33M |
| 2026-08-14 | €0,40 | +%1,39 | €0,40 | €0,41 | €0,39 | 11,52M |
| 2026-08-13 | €0,40 | +%2,60 | €0,39 | €0,40 | €0,38 | 5,08M |
| 2026-08-12 | €0,38 | -%1,53 | €0,39 | €0,39 | €0,38 | 5,32M |
| 2026-08-11 | €0,39 | -%2,86 | €0,41 | €0,41 | €0,38 | 10,38M |
| 2026-08-10 | €0,40 | -%7,04 | €0,44 | €0,46 | €0,40 | 26,57M |
| 2026-08-07 | €0,43 | +%3,10 | €0,43 | €0,45 | €0,42 | 17,53M |
| 2026-08-06 | €0,42 | +%7,28 | €0,40 | €0,44 | €0,38 | 26,66M |
| 2026-08-05 | €0,39 | +%17,04 | €0,34 | €0,40 | €0,34 | 18,87M |
| 2026-08-04 | €0,33 | +%1,52 | €0,34 | €0,34 | €0,32 | 4,65M |
| 2026-08-03 | €0,33 | -%1,05 | €0,34 | €0,34 | €0,32 | 4,49M |
| 2026-07-31 | €0,33 | -%2,92 | €0,35 | €0,35 | €0,33 | 6,89M |
| 2026-07-30 | €0,34 | +%9,06 | €0,32 | €0,35 | €0,31 | 7,15M |
| 2026-07-29 | €0,31 | +%1,78 | €0,31 | €0,31 | €0,30 | 3,83M |
| 2026-07-28 | €0,31 | -%5,07 | €0,32 | €0,33 | €0,30 | 8,07M |
| 2026-07-27 | €0,33 | -%5,92 | €0,35 | €0,36 | €0,32 | 4,71M |
| 2026-07-24 | €0,35 | -%0,86 | €0,36 | €0,37 | €0,34 | 4,37M |
| 2026-07-23 | €0,35 | -%3,72 | €0,35 | €0,37 | €0,35 | 1,80M |
| 2026-07-22 | €0,36 | +%1,54 | €0,35 | €0,37 | €0,35 | 4,44M |
| 2026-07-21 | €0,36 | +%3,78 | €0,34 | €0,37 | €0,33 | 7,62M |
| 2026-07-20 | €0,34 | -%3,78 | €0,36 | €0,37 | €0,34 | 5,05M |
| 2026-07-17 | €0,36 | -%6,66 | €0,37 | €0,38 | €0,35 | 9,04M |
| 2026-07-16 | €0,38 | -%1,03 | €0,39 | €0,39 | €0,37 | 5,68M |
| 2026-07-15 | €0,39 | -%2,27 | €0,40 | €0,41 | €0,39 | 8,80M |
| 2026-07-14 | €0,40 | -%3,41 | €0,41 | €0,41 | €0,39 | 4,81M |
| 2026-07-13 | €0,41 | +%0,99 | €0,40 | €0,42 | €0,39 | 4,56M |
| 2026-07-10 | €0,41 | -%0,85 | €0,41 | €0,42 | €0,40 | 4,00M |
| 2026-07-09 | €0,41 | +%6,23 | €0,40 | €0,41 | €0,39 | 7,51M |
| 2026-07-08 | €0,39 | -%2,41 | €0,39 | €0,40 | €0,38 | 3,09M |
| 2026-07-07 | €0,40 | -%3,54 | €0,41 | €0,42 | €0,37 | 12,91M |
| 2026-07-06 | €0,41 | +%1,61 | €0,40 | €0,42 | €0,39 | 4,02M |
| 2026-07-03 | €0,40 | +%2,54 | €0,40 | €0,41 | €0,39 | 5,01M |
| 2026-07-02 | €0,39 | -%8,18 | €0,42 | €0,44 | €0,39 | 13,26M |
| 2026-07-01 | €0,43 | -%1,04 | €0,44 | €0,44 | €0,42 | 12,41M |
| 2026-06-30 | €0,43 | +%4,85 | €0,42 | €0,44 | €0,41 | 12,64M |
| 2026-06-29 | €0,41 | +%7,14 | €0,39 | €0,42 | €0,38 | 11,74M |
| 2026-06-26 | €0,38 | -%4,70 | €0,41 | €0,41 | €0,36 | 14,03M |
| 2026-06-25 | €0,40 | -%4,27 | €0,43 | €0,43 | €0,40 | 13,19M |
| 2026-06-24 | €0,42 | +%3,43 | €0,41 | €0,44 | €0,40 | 17,83M |
| 2026-06-23 | €0,41 | -%0,49 | €0,40 | €0,42 | €0,38 | 13,55M |
| 2026-06-22 | €0,41 | +%3,54 | €0,41 | €0,43 | €0,40 | 31,50M |
| 2026-06-19 | €0,40 | +%7,32 | €0,37 | €0,40 | €0,37 | 21,05M |
| 2026-06-18 | €0,37 | +%10,31 | €0,33 | €0,37 | €0,33 | 18,52M |
| 2026-06-17 | €0,33 | +%0,30 | €0,34 | €0,34 | €0,32 | 6,86M |
| 2026-06-16 | €0,33 | +%2,46 | €0,34 | €0,34 | €0,32 | 6,37M |
| 2026-06-15 | €0,33 | +%1,40 | €0,34 | €0,35 | €0,32 | 21,86M |
| 2026-06-12 | €0,32 | +%13,23 | €0,29 | €0,32 | €0,28 | 23,65M |
| 2026-06-11 | €0,28 | +%5,00 | €0,27 | €0,29 | €0,26 | 7,43M |
| 2026-06-10 | €0,27 | +%9,98 | €0,24 | €0,27 | €0,24 | 7,42M |
| 2026-06-09 | €0,25 | -%1,01 | €0,25 | €0,25 | €0,24 | 2,86M |
| 2026-06-08 | €0,25 | -%0,60 | €0,25 | €0,26 | €0,24 | 3,82M |
| 2026-06-05 | €0,25 | -%4,59 | €0,27 | €0,27 | €0,25 | 7,48M |
| 2026-06-04 | €0,26 | -%5,60 | €0,27 | €0,28 | €0,25 | 9,56M |
| 2026-06-03 | €0,28 | -%4,81 | €0,29 | €0,29 | €0,27 | 9,48M |
| 2026-06-02 | €0,29 | +%5,24 | €0,29 | €0,30 | €0,28 | 15,09M |
| 2026-06-01 | €0,28 | -%2,47 | €0,28 | €0,29 | €0,27 | 16,23M |
| 2026-05-29 | €0,28 | +%6,58 | €0,27 | €0,29 | €0,27 | 35,46M |