Audax Renovables SA ADX
BME · İspanya · Kamu Hizmetleri
€1,11-0,01 (-%0,54)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,11 | -%0,18 | €1,14 | €1,14 | €1,10 | 134,61K |
| 2026-09-30 | €1,11 | -%0,54 | €1,13 | €1,15 | €1,11 | 190,74K |
| 2026-09-29 | €1,12 | -%0,71 | €1,13 | €1,16 | €1,10 | 386,99K |
| 2026-09-28 | €1,13 | -%0,53 | €1,14 | €1,14 | €1,12 | 137,35K |
| 2026-09-25 | €1,13 | +%0,35 | €1,13 | €1,14 | €1,12 | 226,97K |
| 2026-09-24 | €1,13 | -%2,59 | €1,15 | €1,16 | €1,13 | 225,26K |
| 2026-09-23 | €1,16 | %0,00 | €1,16 | €1,16 | €1,15 | 132,11K |
| 2026-09-22 | €1,16 | +%1,58 | €1,16 | €1,16 | €1,14 | 86,28K |
| 2026-09-21 | €1,14 | -%0,87 | €1,16 | €1,16 | €1,14 | 234,70K |
| 2026-09-18 | €1,15 | -%0,17 | €1,16 | €1,16 | €1,13 | 107,14K |
| 2026-09-17 | €1,15 | +%1,95 | €1,15 | €1,16 | €1,14 | 141,18K |
| 2026-09-16 | €1,13 | -%0,35 | €1,13 | €1,14 | €1,13 | 321,44K |
| 2026-09-15 | €1,13 | +%2,53 | €1,11 | €1,13 | €1,10 | 166,48K |
| 2026-09-14 | €1,11 | -%4,16 | €1,15 | €1,16 | €1,10 | 703,71K |
| 2026-09-11 | €1,15 | -%1,20 | €1,16 | €1,17 | €1,15 | 217,48K |
| 2026-09-10 | €1,17 | -%0,34 | €1,19 | €1,19 | €1,16 | 144,84K |
| 2026-09-09 | €1,17 | -%1,51 | €1,19 | €1,20 | €1,17 | 120,58K |
| 2026-09-08 | €1,19 | +%1,88 | €1,17 | €1,19 | €1,16 | 195,15K |
| 2026-09-07 | €1,17 | -%0,34 | €1,17 | €1,18 | €1,17 | 92,59K |
| 2026-09-04 | €1,17 | -%0,68 | €1,19 | €1,19 | €1,17 | 100,07K |
| 2026-09-03 | €1,18 | +%1,03 | €1,18 | €1,19 | €1,17 | 198,96K |
| 2026-09-02 | €1,17 | -%0,51 | €1,17 | €1,18 | €1,17 | 172,61K |
| 2026-09-01 | €1,17 | -%3,14 | €1,22 | €1,22 | €1,17 | 593,24K |
| 2026-08-31 | €1,21 | +%0,17 | €1,22 | €1,22 | €1,21 | 92,80K |
| 2026-08-28 | €1,21 | -%0,33 | €1,22 | €1,23 | €1,21 | 214,13K |
| 2026-08-27 | €1,21 | +%0,50 | €1,20 | €1,22 | €1,20 | 75,41K |
| 2026-08-26 | €1,21 | +%0,17 | €1,21 | €1,22 | €1,20 | 94,31K |
| 2026-08-25 | €1,21 | +%1,17 | €1,19 | €1,21 | €1,19 | 197,72K |
| 2026-08-24 | €1,19 | %0,00 | €1,20 | €1,20 | €1,19 | 154,01K |
| 2026-08-21 | €1,19 | -%0,50 | €1,20 | €1,21 | €1,19 | 142,96K |
| 2026-08-20 | €1,20 | +%0,17 | €1,19 | €1,20 | €1,19 | 71,10K |
| 2026-08-19 | €1,20 | -%0,17 | €1,19 | €1,21 | €1,19 | 57,99K |
| 2026-08-18 | €1,20 | -%0,17 | €1,20 | €1,21 | €1,19 | 76,25K |
| 2026-08-17 | €1,20 | -%0,50 | €1,22 | €1,22 | €1,20 | 107,30K |
| 2026-08-14 | €1,21 | -%0,17 | €1,22 | €1,22 | €1,21 | 61,42K |
| 2026-08-13 | €1,21 | -%0,17 | €1,20 | €1,23 | €1,20 | 176,54K |
| 2026-08-12 | €1,21 | +%1,17 | €1,19 | €1,21 | €1,19 | 318,15K |
| 2026-08-11 | €1,20 | +%0,50 | €1,19 | €1,20 | €1,18 | 66,41K |
| 2026-08-10 | €1,19 | -%0,34 | €1,20 | €1,20 | €1,18 | 238,49K |
| 2026-08-07 | €1,19 | %0,00 | €1,20 | €1,20 | €1,18 | 110,27K |
| 2026-08-06 | €1,19 | +%0,34 | €1,18 | €1,20 | €1,18 | 99,05K |
| 2026-08-05 | €1,19 | +%0,17 | €1,19 | €1,21 | €1,19 | 99,39K |
| 2026-08-04 | €1,19 | -%0,83 | €1,20 | €1,20 | €1,18 | 181,62K |
| 2026-08-03 | €1,20 | -%0,17 | €1,20 | €1,22 | €1,20 | 115,85K |
| 2026-07-31 | €1,20 | -%1,32 | €1,21 | €1,22 | €1,20 | 240,50K |
| 2026-07-30 | €1,22 | +%1,33 | €1,21 | €1,22 | €1,20 | 85,01K |
| 2026-07-29 | €1,20 | -%0,83 | €1,23 | €1,23 | €1,20 | 189,60K |
| 2026-07-28 | €1,21 | -%0,33 | €1,23 | €1,23 | €1,21 | 26,82K |
| 2026-07-27 | €1,21 | +%0,50 | €1,22 | €1,22 | €1,21 | 101,33K |
| 2026-07-24 | €1,21 | -%0,33 | €1,21 | €1,22 | €1,20 | 120,38K |
| 2026-07-23 | €1,21 | -%0,82 | €1,24 | €1,24 | €1,21 | 40,16K |
| 2026-07-22 | €1,22 | +%0,99 | €1,20 | €1,25 | €1,20 | 158,84K |
| 2026-07-21 | €1,21 | +%0,83 | €1,21 | €1,22 | €1,20 | 51,87K |
| 2026-07-20 | €1,20 | %0,00 | €1,20 | €1,22 | €1,19 | 87,52K |
| 2026-07-17 | €1,20 | -%0,66 | €1,21 | €1,22 | €1,19 | 326,34K |
| 2026-07-16 | €1,21 | -%0,66 | €1,21 | €1,22 | €1,20 | 220,97K |
| 2026-07-15 | €1,22 | -%0,49 | €1,24 | €1,24 | €1,21 | 93,40K |
| 2026-07-14 | €1,22 | -%0,81 | €1,23 | €1,24 | €1,22 | 170,27K |
| 2026-07-13 | €1,23 | +%0,65 | €1,24 | €1,24 | €1,22 | 153,76K |
| 2026-07-10 | €1,22 | +%0,66 | €1,22 | €1,23 | €1,22 | 94,56K |
| 2026-07-09 | €1,22 | +%0,33 | €1,24 | €1,24 | €1,21 | 89,52K |
| 2026-07-08 | €1,21 | -%1,46 | €1,24 | €1,24 | €1,21 | 227,91K |
| 2026-07-07 | €1,23 | -%1,13 | €1,25 | €1,25 | €1,22 | 295,24K |
| 2026-07-06 | €1,24 | +%0,16 | €1,24 | €1,25 | €1,24 | 158,09K |
| 2026-07-03 | €1,24 | +%0,81 | €1,23 | €1,26 | €1,23 | 480,54K |
| 2026-07-02 | €1,23 | +%1,82 | €1,24 | €1,24 | €1,20 | 386,52K |
| 2026-07-01 | €1,21 | -%4,12 | €1,25 | €1,25 | €1,19 | 1,19M |
| 2026-06-30 | €1,26 | -%0,47 | €1,27 | €1,28 | €1,26 | 360,93K |
| 2026-06-29 | €1,27 | -%0,47 | €1,27 | €1,29 | €1,26 | 319,86K |
| 2026-06-26 | €1,27 | +%0,63 | €1,29 | €1,29 | €1,26 | 226,04K |
| 2026-06-25 | €1,27 | -%1,86 | €1,31 | €1,31 | €1,26 | 645,71K |
| 2026-06-24 | €1,29 | +%0,16 | €1,32 | €1,32 | €1,29 | 268,48K |
| 2026-06-23 | €1,29 | +%0,31 | €1,28 | €1,32 | €1,28 | 504,57K |
| 2026-06-22 | €1,28 | -%1,53 | €1,29 | €1,31 | €1,28 | 230,38K |
| 2026-06-19 | €1,30 | %0,00 | €1,30 | €1,31 | €1,29 | 71,64K |
| 2026-06-18 | €1,30 | +%1,09 | €1,29 | €1,30 | €1,27 | 287,74K |
| 2026-06-17 | €1,29 | +%0,47 | €1,29 | €1,29 | €1,25 | 637,55K |
| 2026-06-16 | €1,28 | -%2,87 | €1,34 | €1,34 | €1,27 | 717,37K |
| 2026-06-15 | €1,32 | -%0,30 | €1,35 | €1,35 | €1,32 | 133,59K |
| 2026-06-12 | €1,33 | +%0,61 | €1,32 | €1,34 | €1,31 | 241,81K |
| 2026-06-11 | €1,32 | -%0,75 | €1,32 | €1,34 | €1,31 | 341,57K |
| 2026-06-10 | €1,33 | -%1,19 | €1,36 | €1,36 | €1,33 | 207,68K |
| 2026-06-09 | €1,34 | -%0,30 | €1,35 | €1,37 | €1,34 | 293,87K |
| 2026-06-08 | €1,35 | -%2,32 | €1,37 | €1,39 | €1,34 | 359,26K |
| 2026-06-05 | €1,38 | %0,00 | €1,40 | €1,41 | €1,37 | 172,79K |
| 2026-06-04 | €1,38 | +%0,15 | €1,41 | €1,41 | €1,37 | 136,63K |
| 2026-06-03 | €1,38 | -%0,86 | €1,39 | €1,41 | €1,37 | 292,09K |
| 2026-06-02 | €1,39 | -%0,14 | €1,38 | €1,40 | €1,37 | 137,22K |
| 2026-06-01 | €1,39 | +%0,14 | €1,38 | €1,40 | €1,38 | 309,22K |
| 2026-05-29 | €1,39 | -%0,14 | €1,39 | €1,41 | €1,39 | 268,25K |