AEDAS Homes SA AEDAS
BME · İspanya · Finans
€22,600,00 (%0,00)
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 | €22,60 | %0,00 | €22,30 | €22,75 | €22,20 | 482 |
| 2026-09-30 | €22,60 | %0,00 | €22,60 | €22,95 | €22,55 | 1,66K |
| 2026-09-29 | €22,60 | -%1,95 | €23,10 | €23,10 | €22,55 | 2,04K |
| 2026-09-28 | €23,05 | +%0,22 | €23,05 | €23,10 | €22,90 | 5,82K |
| 2026-09-25 | €23,00 | %0,00 | €22,90 | €23,10 | €22,85 | 4,16K |
| 2026-09-24 | €23,00 | %0,00 | €23,15 | €23,15 | €22,85 | 6,27K |
| 2026-09-23 | €23,00 | %0,00 | €23,00 | €23,15 | €23,00 | 4,25K |
| 2026-09-22 | €23,00 | %0,00 | €23,00 | €23,10 | €23,00 | 8,17K |
| 2026-09-21 | €23,00 | %0,00 | €23,00 | €23,15 | €23,00 | 630 |
| 2026-09-18 | €23,00 | %0,00 | €23,00 | €23,10 | €22,95 | 15,03K |
| 2026-09-17 | €23,00 | %0,00 | €23,00 | €23,10 | €23,00 | 4,51K |
| 2026-09-16 | €23,00 | +%2,22 | €22,55 | €23,10 | €22,50 | 7,32K |
| 2026-09-15 | €22,50 | %0,00 | €22,55 | €22,80 | €22,50 | 2,71K |
| 2026-09-14 | €22,50 | +%1,58 | €22,10 | €22,60 | €21,70 | 10,78K |
| 2026-09-11 | €22,15 | +%2,55 | €21,35 | €22,25 | €21,35 | 63,27K |
| 2026-09-10 | €21,60 | +%1,41 | €21,60 | €21,75 | €21,35 | 2,32K |
| 2026-09-09 | €21,30 | +%1,43 | €21,05 | €21,50 | €21,05 | 2,06K |
| 2026-09-08 | €21,00 | %0,00 | €21,05 | €21,10 | €21,05 | 424 |
| 2026-09-07 | €21,00 | -%0,94 | €21,15 | €21,40 | €21,00 | 1,89K |
| 2026-09-04 | €21,20 | +%0,24 | €21,15 | €21,20 | €21,15 | 980 |
| 2026-09-03 | €21,15 | %0,00 | €21,10 | €21,15 | €21,05 | 1,20K |
| 2026-09-02 | €21,15 | +%0,24 | €21,10 | €21,60 | €21,10 | 3,30K |
| 2026-09-01 | €21,10 | %0,00 | €21,00 | €21,35 | €21,00 | 4,03K |
| 2026-08-31 | €21,10 | -%3,65 | €21,55 | €21,85 | €20,80 | 10,98K |
| 2026-08-28 | €21,90 | -%0,23 | €21,75 | €22,15 | €21,50 | 1,62K |
| 2026-08-27 | €21,95 | %0,00 | €21,90 | €21,90 | €21,75 | 320 |
| 2026-08-26 | €21,95 | -%1,35 | €22,40 | €22,50 | €21,65 | 4,31K |
| 2026-08-25 | €22,25 | +%0,91 | €21,75 | €22,40 | €21,75 | 1,90K |
| 2026-08-24 | €22,05 | +%1,15 | €22,00 | €22,10 | €21,60 | 1,84K |
| 2026-08-21 | €21,80 | +%2,35 | €21,50 | €21,95 | €21,30 | 1,56K |
| 2026-08-20 | €21,30 | -%1,39 | €21,35 | €21,85 | €21,30 | 3,45K |
| 2026-08-19 | €21,60 | +%0,93 | €21,25 | €21,90 | €21,25 | 1,02K |
| 2026-08-18 | €21,40 | -%0,70 | €21,50 | €21,85 | €21,30 | 1,51K |
| 2026-08-17 | €21,55 | +%0,94 | €21,80 | €21,80 | €21,30 | 912 |
| 2026-08-14 | €21,35 | -%1,39 | €21,70 | €21,70 | €21,25 | 2,75K |
| 2026-08-13 | €21,65 | %0,00 | €21,65 | €21,65 | €21,50 | 331 |
| 2026-08-12 | €21,65 | +%0,23 | €21,50 | €21,70 | €21,50 | 657 |
| 2026-08-11 | €21,60 | +%0,93 | €21,50 | €21,90 | €21,45 | 2,14K |
| 2026-08-10 | €21,40 | +%0,94 | €21,20 | €21,50 | €21,20 | 2,14K |
| 2026-08-07 | €21,20 | -%0,70 | €21,40 | €21,40 | €21,15 | 1,02K |
| 2026-08-06 | €21,35 | +%0,71 | €21,15 | €21,45 | €21,15 | 589 |
| 2026-08-05 | €21,20 | -%0,93 | €21,25 | €21,45 | €21,15 | 1,45K |
| 2026-08-04 | €21,40 | +%0,94 | €21,60 | €21,60 | €21,25 | 710 |
| 2026-08-03 | €21,20 | -%1,85 | €21,35 | €21,75 | €21,20 | 5,18K |
| 2026-07-31 | €21,60 | +%1,41 | €21,20 | €21,75 | €21,20 | 2,10K |
| 2026-07-30 | €21,30 | -%0,70 | €21,25 | €21,80 | €21,25 | 3,62K |
| 2026-07-29 | €21,45 | -%0,23 | €21,20 | €22,10 | €21,20 | 1,20K |
| 2026-07-28 | €21,50 | -%0,69 | €21,60 | €22,10 | €21,15 | 4,21K |
| 2026-07-27 | €21,65 | -%2,04 | €22,25 | €22,25 | €21,35 | 2,78K |
| 2026-07-24 | €22,10 | +%2,08 | €21,70 | €22,10 | €21,60 | 1,27K |
| 2026-07-23 | €21,65 | -%1,14 | €21,65 | €22,50 | €21,65 | 4,50K |
| 2026-07-22 | €21,90 | -%1,57 | €21,90 | €22,55 | €21,85 | 1,96K |
| 2026-07-21 | €22,25 | +%0,23 | €22,60 | €22,60 | €22,00 | 1,53K |
| 2026-07-20 | €22,20 | -%1,55 | €21,80 | €22,60 | €21,60 | 2,72K |
| 2026-07-17 | €22,55 | +%1,81 | €22,50 | €22,60 | €22,00 | 991 |
| 2026-07-16 | €22,15 | -%1,56 | €22,60 | €22,60 | €22,10 | 1,54K |
| 2026-07-15 | €22,50 | +%1,58 | €22,15 | €22,50 | €22,15 | 1,04K |
| 2026-07-14 | €22,15 | +%1,61 | €22,00 | €22,20 | €21,80 | 1,92K |
| 2026-07-13 | €21,80 | +%0,69 | €21,75 | €22,00 | €21,65 | 3,24K |
| 2026-07-10 | €21,65 | -%3,78 | €22,40 | €22,45 | €21,50 | 17,35K |
| 2026-07-09 | €22,50 | -%1,53 | €22,70 | €23,00 | €22,40 | 4,11K |
| 2026-07-08 | €22,85 | +%0,66 | €22,80 | €23,00 | €22,70 | 661 |
| 2026-07-07 | €22,70 | +%0,22 | €22,60 | €22,90 | €22,50 | 892 |
| 2026-07-06 | €22,65 | -%1,52 | €22,60 | €23,15 | €22,60 | 2,63K |
| 2026-07-03 | €23,00 | +%0,66 | €23,45 | €23,45 | €22,90 | 3,10K |
| 2026-07-02 | €22,85 | %0,00 | €23,50 | €23,50 | €22,85 | 2,10K |
| 2026-07-01 | €22,85 | -%1,08 | €23,50 | €23,50 | €22,85 | 1,52K |
| 2026-06-30 | €23,10 | +%0,87 | €22,80 | €23,50 | €22,80 | 4,77K |
| 2026-06-29 | €22,90 | +%0,44 | €22,90 | €23,15 | €22,80 | 2,60K |
| 2026-06-26 | €22,80 | -%1,72 | €23,35 | €23,35 | €22,80 | 4,05K |
| 2026-06-25 | €23,20 | -%0,22 | €23,25 | €23,55 | €23,20 | 2,13K |
| 2026-06-24 | €23,25 | -%1,06 | €23,35 | €23,70 | €23,25 | 3,30K |
| 2026-06-23 | €23,50 | +%0,43 | €23,30 | €23,60 | €23,25 | 2,55K |
| 2026-06-22 | €23,40 | %0,00 | €23,40 | €23,50 | €23,40 | 360 |
| 2026-06-19 | €23,40 | -%0,43 | €23,55 | €23,65 | €23,40 | 2,33K |
| 2026-06-18 | €23,50 | -%0,21 | €23,40 | €23,65 | €23,40 | 2,71K |
| 2026-06-17 | €23,55 | +%0,21 | €23,50 | €23,65 | €23,40 | 1,71K |
| 2026-06-16 | €23,50 | +%0,64 | €23,35 | €23,70 | €23,35 | 3,54K |
| 2026-06-15 | €23,35 | -%0,64 | €23,30 | €23,70 | €23,30 | 562 |
| 2026-06-12 | €23,50 | -%0,21 | €23,60 | €23,70 | €23,50 | 3,79K |
| 2026-06-11 | €23,55 | +%0,21 | €23,45 | €23,65 | €23,45 | 2,35K |
| 2026-06-10 | €23,50 | -%0,21 | €23,55 | €23,60 | €23,35 | 1,16K |
| 2026-06-09 | €23,55 | +%0,21 | €23,50 | €23,70 | €23,50 | 1,87K |
| 2026-06-08 | €23,50 | -%0,21 | €23,30 | €23,65 | €23,30 | 1,23K |
| 2026-06-05 | €23,55 | %0,00 | €23,55 | €23,70 | €23,40 | 3,95K |
| 2026-06-04 | €23,55 | %0,00 | €23,40 | €23,55 | €23,40 | 1,69K |
| 2026-06-03 | €23,55 | +%1,07 | €23,25 | €23,65 | €23,25 | 3,54K |
| 2026-06-02 | €23,30 | -%1,69 | €23,70 | €23,70 | €23,25 | 7,61K |
| 2026-06-01 | €23,70 | +%0,64 | €23,25 | €23,70 | €23,25 | 2,38K |
| 2026-05-29 | €23,55 | %0,00 | €23,60 | €23,65 | €23,35 | 6,68K |