Adolfo Dominguez, S.A. ADZ
BME · İspanya · Dayanıksız Tüketim Malları
€6,50-0,20 (-%2,99)
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 | €6,50 | -%2,99 | €6,70 | €6,70 | €6,50 | 2,15K |
| 2026-09-30 | €6,70 | %0,00 | €6,50 | €6,70 | €6,50 | 1,22K |
| 2026-09-29 | €6,70 | %0,00 | €6,65 | €6,70 | €6,65 | 903 |
| 2026-09-28 | €6,70 | +%0,75 | €6,50 | €6,70 | €6,50 | 2,01K |
| 2026-09-25 | €6,65 | -%0,75 | €6,70 | €6,70 | €6,55 | 2,24K |
| 2026-09-24 | €6,70 | +%3,88 | €6,60 | €6,70 | €6,45 | 6,83K |
| 2026-09-23 | €6,45 | -%2,27 | €6,60 | €6,60 | €6,45 | 2,21K |
| 2026-09-22 | €6,60 | +%0,76 | €6,60 | €6,60 | €6,45 | 887 |
| 2026-09-21 | €6,55 | +%3,97 | €6,55 | €6,60 | €6,40 | 3,67K |
| 2026-09-18 | €6,30 | -%0,79 | €6,30 | €6,55 | €6,25 | 2,28K |
| 2026-09-17 | €6,35 | -%0,78 | €6,35 | €6,60 | €6,30 | 7,14K |
| 2026-09-16 | €6,40 | +%0,79 | €6,15 | €6,55 | €6,15 | 15,20K |
| 2026-09-15 | €6,35 | +%4,10 | €6,10 | €6,35 | €6,05 | 11,81K |
| 2026-09-14 | €6,10 | -%1,61 | €6,10 | €6,10 | €6,10 | 643 |
| 2026-09-11 | €6,20 | %0,00 | €6,25 | €6,25 | €6,25 | 3 |
| 2026-09-10 | €6,20 | +%0,81 | €6,15 | €6,25 | €6,10 | 2,21K |
| 2026-09-09 | €6,15 | -%2,38 | €6,15 | €6,25 | €6,15 | 1,63K |
| 2026-09-08 | €6,30 | %0,00 | €6,15 | €6,15 | €6,15 | 4 |
| 2026-09-07 | €6,30 | +%2,44 | €6,30 | €6,30 | €6,15 | 680 |
| 2026-09-04 | €6,15 | %0,00 | €6,15 | €6,15 | €6,15 | 150 |
| 2026-09-03 | €6,15 | +%1,65 | €6,15 | €6,15 | €6,15 | 591 |
| 2026-09-02 | €6,05 | %0,00 | €6,40 | €6,40 | €6,10 | 328 |
| 2026-09-01 | €6,05 | -%1,63 | €6,05 | €6,45 | €6,05 | 3,76K |
| 2026-08-31 | €6,15 | +%0,82 | €6,10 | €6,15 | €6,05 | 2,09K |
| 2026-08-28 | €6,10 | %0,00 | €6,20 | €6,20 | €6,20 | 1 |
| 2026-08-27 | €6,10 | -%1,61 | €6,15 | €6,20 | €6,10 | 2,47K |
| 2026-08-26 | €6,20 | +%0,81 | €6,15 | €6,30 | €6,15 | 1,39K |
| 2026-08-25 | €6,15 | %0,00 | €6,15 | €6,15 | €6,15 | 768 |
| 2026-08-24 | €6,15 | %0,00 | €6,25 | €6,25 | €6,15 | 347 |
| 2026-08-21 | €6,15 | -%3,15 | €6,25 | €6,30 | €6,15 | 1,75K |
| 2026-08-20 | €6,35 | +%2,42 | €6,15 | €6,40 | €6,15 | 1,44K |
| 2026-08-19 | €6,20 | -%2,36 | €6,35 | €6,35 | €6,15 | 2,04K |
| 2026-08-18 | €6,35 | +%3,25 | €6,10 | €6,40 | €6,10 | 2,56K |
| 2026-08-17 | €6,15 | +%3,36 | €6,00 | €6,15 | €6,00 | 5,67K |
| 2026-08-14 | €5,95 | %0,00 | €5,95 | €6,10 | €5,95 | 410 |
| 2026-08-13 | €5,95 | +%0,85 | €6,00 | €6,30 | €5,95 | 7,59K |
| 2026-08-12 | €5,90 | -%0,84 | €5,95 | €6,10 | €5,85 | 9,20K |
| 2026-08-11 | €5,95 | %0,00 | €5,75 | €5,95 | €5,75 | 1,55K |
| 2026-08-10 | €5,95 | +%0,85 | €5,80 | €5,95 | €5,65 | 3,77K |
| 2026-08-07 | €5,90 | -%1,67 | €6,05 | €6,05 | €5,85 | 1,62K |
| 2026-08-06 | €6,00 | -%0,83 | €5,85 | €6,00 | €5,85 | 2,01K |
| 2026-08-05 | €6,05 | %0,00 | €6,05 | €6,05 | €5,85 | 734 |
| 2026-08-04 | €6,05 | +%0,83 | €5,85 | €6,05 | €5,85 | 653 |
| 2026-08-03 | €6,00 | %0,00 | €6,10 | €6,10 | €6,00 | 1,07K |
| 2026-07-31 | €6,00 | %0,00 | €5,90 | €6,05 | €5,90 | 304 |
| 2026-07-30 | €6,00 | %0,00 | €5,90 | €6,05 | €5,90 | 86 |
| 2026-07-29 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 0 |
| 2026-07-28 | €6,00 | +%0,84 | €6,00 | €6,00 | €5,90 | 6,08K |
| 2026-07-27 | €5,95 | %0,00 | €5,90 | €6,00 | €5,90 | 2,41K |
| 2026-07-24 | €5,95 | -%0,83 | €6,00 | €6,00 | €5,95 | 2,75K |
| 2026-07-23 | €6,00 | %0,00 | €6,10 | €6,10 | €6,10 | 152 |
| 2026-07-22 | €6,00 | -%0,83 | €6,05 | €6,10 | €6,00 | 3,34K |
| 2026-07-21 | €6,05 | -%3,97 | €6,15 | €6,20 | €5,85 | 13,61K |
| 2026-07-20 | €6,30 | %0,00 | €6,35 | €6,35 | €6,15 | 110 |
| 2026-07-17 | €6,30 | +%1,61 | €6,25 | €6,30 | €6,20 | 5,31K |
| 2026-07-16 | €6,20 | -%0,80 | €6,20 | €6,30 | €6,20 | 935 |
| 2026-07-15 | €6,25 | -%1,57 | €6,25 | €6,30 | €6,05 | 4,19K |
| 2026-07-14 | €6,35 | +%1,60 | €6,20 | €6,45 | €6,20 | 2,25K |
| 2026-07-13 | €6,25 | %0,00 | €6,20 | €6,50 | €6,20 | 1,36K |
| 2026-07-10 | €6,25 | +%0,81 | €6,20 | €6,50 | €6,20 | 2,77K |
| 2026-07-09 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 620 |
| 2026-07-08 | €6,20 | -%3,88 | €6,20 | €6,50 | €6,20 | 1,35K |
| 2026-07-07 | €6,45 | %0,00 | €6,50 | €6,50 | €6,25 | 3,43K |
| 2026-07-06 | €6,45 | +%7,50 | €6,00 | €6,50 | €6,00 | 8,42K |
| 2026-07-03 | €6,00 | +%4,35 | €5,75 | €6,00 | €5,75 | 3,64K |
| 2026-07-02 | €5,75 | -%3,36 | €5,90 | €5,95 | €5,75 | 3,52K |
| 2026-07-01 | €5,95 | %0,00 | €5,95 | €5,95 | €5,80 | 1,78K |
| 2026-06-30 | €5,95 | +%2,59 | €5,85 | €5,95 | €5,85 | 7,21K |
| 2026-06-29 | €5,80 | +%1,75 | €5,75 | €5,80 | €5,60 | 4,56K |
| 2026-06-26 | €5,70 | %0,00 | €5,70 | €5,75 | €5,65 | 2,60K |
| 2026-06-25 | €5,70 | %0,00 | €5,70 | €5,75 | €5,70 | 4,24K |
| 2026-06-24 | €5,70 | +%0,88 | €5,75 | €5,75 | €5,60 | 1,43K |
| 2026-06-23 | €5,65 | -%1,74 | €5,60 | €5,75 | €5,60 | 1,38K |
| 2026-06-22 | €5,75 | %0,00 | €5,60 | €5,70 | €5,60 | 279 |
| 2026-06-19 | €5,75 | +%0,88 | €5,75 | €5,75 | €5,60 | 18,52K |
| 2026-06-18 | €5,70 | -%0,87 | €5,80 | €5,80 | €5,55 | 4,91K |
| 2026-06-17 | €5,75 | +%0,88 | €5,70 | €5,80 | €5,70 | 3,85K |
| 2026-06-16 | €5,70 | +%0,88 | €5,65 | €5,70 | €5,65 | 1,80K |
| 2026-06-15 | €5,65 | +%0,89 | €5,65 | €5,65 | €5,65 | 1,04K |
| 2026-06-12 | €5,60 | %0,00 | €5,50 | €5,60 | €5,50 | 4,39K |
| 2026-06-11 | €5,60 | %0,00 | €5,55 | €5,70 | €5,50 | 2,48K |
| 2026-06-10 | €5,60 | -%1,75 | €5,60 | €5,60 | €5,55 | 4,04K |
| 2026-06-09 | €5,70 | +%1,79 | €5,65 | €5,75 | €5,60 | 6,64K |
| 2026-06-08 | €5,60 | -%0,88 | €5,50 | €5,65 | €5,50 | 1,72K |
| 2026-06-05 | €5,65 | +%1,80 | €5,50 | €5,65 | €5,50 | 652 |
| 2026-06-04 | €5,55 | %0,00 | €5,55 | €5,65 | €5,55 | 2,54K |
| 2026-06-03 | €5,55 | %0,00 | €5,55 | €5,65 | €5,50 | 2,26K |
| 2026-06-02 | €5,55 | %0,00 | €5,65 | €5,65 | €5,65 | 342 |
| 2026-06-01 | €5,55 | %0,00 | €5,50 | €5,60 | €5,50 | 5,35K |
| 2026-05-29 | €5,55 | -%3,48 | €5,70 | €5,75 | €5,50 | 15,04K |