Alquiber Quality SA ALQ
BME · İspanya · Finans
€15,30+0,10 (+%0,66)
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 | €15,30 | +%0,66 | €15,30 | €15,40 | €15,30 | 2,19K |
| 2026-09-30 | €15,20 | %0,00 | €15,30 | €15,30 | €15,30 | 166 |
| 2026-09-29 | €15,20 | %0,00 | €15,20 | €15,20 | €15,20 | 0 |
| 2026-09-28 | €15,20 | %0,00 | €15,20 | €15,20 | €15,20 | 50 |
| 2026-09-25 | €15,20 | +%0,66 | €15,20 | €15,20 | €15,20 | 331 |
| 2026-09-24 | €15,10 | %0,00 | €15,20 | €15,20 | €15,00 | 81 |
| 2026-09-23 | €15,10 | %0,00 | €15,00 | €15,00 | €15,00 | 140 |
| 2026-09-22 | €15,10 | +%0,67 | €15,10 | €15,10 | €15,10 | 200 |
| 2026-09-21 | €15,00 | %0,00 | €14,90 | €15,10 | €14,90 | 157 |
| 2026-09-18 | €15,00 | -%1,32 | €15,10 | €15,10 | €15,00 | 516 |
| 2026-09-17 | €15,20 | %0,00 | €15,20 | €15,20 | €15,20 | 0 |
| 2026-09-16 | €15,20 | -%0,65 | €15,20 | €15,20 | €15,10 | 400 |
| 2026-09-15 | €15,30 | %0,00 | €15,30 | €15,30 | €15,30 | 0 |
| 2026-09-14 | €15,30 | -%1,29 | €15,40 | €15,40 | €15,30 | 576 |
| 2026-09-11 | €15,50 | %0,00 | €15,50 | €15,50 | €15,50 | 0 |
| 2026-09-10 | €15,50 | %0,00 | €15,50 | €15,50 | €15,50 | 0 |
| 2026-09-09 | €15,50 | -%0,64 | €15,50 | €15,50 | €15,50 | 259 |
| 2026-09-08 | €15,60 | -%1,27 | €15,70 | €15,70 | €15,60 | 642 |
| 2026-09-07 | €15,80 | %0,00 | €15,70 | €15,80 | €15,70 | 466 |
| 2026-09-04 | €15,80 | +%1,94 | €15,90 | €15,90 | €15,80 | 817 |
| 2026-09-03 | €15,50 | +%6,16 | €14,80 | €15,50 | €14,80 | 1,97K |
| 2026-09-02 | €14,60 | %0,00 | €14,40 | €14,60 | €14,40 | 1,99K |
| 2026-09-01 | €14,60 | +%0,69 | €14,60 | €14,60 | €14,60 | 1,29K |
| 2026-08-31 | €14,50 | +%1,40 | €14,60 | €14,60 | €14,50 | 1,28K |
| 2026-08-28 | €14,30 | -%0,69 | €14,50 | €14,50 | €14,30 | 1,27K |
| 2026-08-27 | €14,40 | -%2,04 | €14,40 | €14,50 | €14,40 | 1,45K |
| 2026-08-26 | €14,70 | -%8,13 | €15,20 | €15,20 | €14,70 | 2,79K |
| 2026-08-25 | €16,00 | -%0,62 | €16,10 | €16,10 | €16,00 | 852 |
| 2026-08-24 | €16,10 | -%1,23 | €16,10 | €16,10 | €16,10 | 388 |
| 2026-08-21 | €16,30 | -%0,61 | €16,30 | €16,30 | €16,30 | 540 |
| 2026-08-20 | €16,40 | %0,00 | €16,50 | €16,50 | €16,50 | 100 |
| 2026-08-19 | €16,40 | %0,00 | €16,40 | €16,40 | €16,40 | 0 |
| 2026-08-18 | €16,40 | -%0,61 | €16,40 | €16,40 | €16,40 | 504 |
| 2026-08-17 | €16,50 | -%1,20 | €16,60 | €16,60 | €16,50 | 1,25K |
| 2026-08-14 | €16,70 | %0,00 | €16,70 | €16,70 | €16,70 | 0 |
| 2026-08-13 | €16,70 | %0,00 | €16,70 | €16,70 | €16,70 | 0 |
| 2026-08-12 | €16,70 | +%1,21 | €16,60 | €16,70 | €16,60 | 379 |
| 2026-08-11 | €16,50 | -%1,20 | €16,60 | €16,60 | €16,50 | 1,85K |
| 2026-08-10 | €16,70 | -%0,60 | €16,80 | €16,80 | €16,70 | 311 |
| 2026-08-07 | €16,80 | %0,00 | €16,80 | €16,80 | €16,80 | 0 |
| 2026-08-06 | €16,80 | %0,00 | €16,80 | €16,80 | €16,80 | 10 |
| 2026-08-05 | €16,80 | -%0,59 | €16,80 | €16,80 | €16,80 | 509 |
| 2026-08-04 | €16,90 | -%0,59 | €17,00 | €17,00 | €16,90 | 322 |
| 2026-08-03 | €17,00 | %0,00 | €17,00 | €17,00 | €17,00 | 8 |
| 2026-07-31 | €17,00 | -%0,58 | €17,20 | €17,20 | €17,00 | 587 |
| 2026-07-30 | €17,10 | +%0,59 | €17,00 | €17,10 | €17,00 | 1,24K |
| 2026-07-29 | €17,00 | %0,00 | €17,00 | €17,00 | €17,00 | 0 |
| 2026-07-28 | €17,00 | -%0,58 | €17,00 | €17,00 | €17,00 | 596 |
| 2026-07-27 | €17,10 | -%0,58 | €17,10 | €17,10 | €17,10 | 995 |
| 2026-07-24 | €17,20 | %0,00 | €17,30 | €17,30 | €17,30 | 11 |
| 2026-07-23 | €17,20 | -%0,58 | €17,30 | €17,30 | €17,20 | 1,29K |
| 2026-07-22 | €17,30 | %0,00 | €17,30 | €17,30 | €17,30 | 0 |
| 2026-07-21 | €17,30 | %0,00 | €17,30 | €17,30 | €17,30 | 0 |
| 2026-07-20 | €17,30 | %0,00 | €17,20 | €17,30 | €17,20 | 3,03K |
| 2026-07-17 | €17,30 | +%0,58 | €17,30 | €17,30 | €17,30 | 610 |
| 2026-07-16 | €17,20 | +%0,58 | €17,20 | €17,20 | €17,20 | 954 |
| 2026-07-15 | €17,10 | %0,00 | €17,20 | €17,20 | €17,20 | 193 |
| 2026-07-14 | €17,10 | -%0,58 | €17,20 | €17,20 | €17,10 | 494 |
| 2026-07-13 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 0 |
| 2026-07-10 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 33 |
| 2026-07-09 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 0 |
| 2026-07-08 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 0 |
| 2026-07-07 | €17,20 | %0,00 | €17,20 | €17,20 | €17,20 | 793 |
| 2026-07-06 | €17,20 | +%1,18 | €17,10 | €17,20 | €17,10 | 510 |
| 2026-07-03 | €17,00 | +%3,66 | €17,00 | €17,00 | €17,00 | 351 |
| 2026-07-02 | €16,40 | +%0,61 | €16,40 | €16,40 | €16,40 | 307 |
| 2026-07-01 | €16,30 | +%0,62 | €16,30 | €16,30 | €16,30 | 300 |
| 2026-06-30 | €16,20 | -%0,61 | €16,20 | €16,20 | €16,20 | 288 |
| 2026-06-29 | €16,30 | +%1,24 | €16,20 | €16,30 | €16,20 | 2,76K |
| 2026-06-26 | €16,10 | +%0,63 | €16,10 | €16,10 | €16,10 | 1,35K |
| 2026-06-25 | €16,00 | %0,00 | €16,00 | €16,00 | €16,00 | 369 |
| 2026-06-24 | €16,00 | +%0,63 | €16,00 | €16,00 | €16,00 | 431 |
| 2026-06-23 | €15,90 | +%1,27 | €15,80 | €15,90 | €15,80 | 820 |
| 2026-06-22 | €15,70 | +%0,64 | €15,70 | €15,70 | €15,70 | 500 |
| 2026-06-19 | €15,60 | %0,00 | €15,60 | €15,60 | €15,60 | 0 |
| 2026-06-18 | €15,60 | -%1,89 | €15,70 | €15,70 | €15,70 | 171 |
| 2026-06-17 | €15,90 | %0,00 | €15,80 | €15,80 | €15,80 | 150 |
| 2026-06-16 | €15,90 | %0,00 | €15,90 | €15,90 | €15,90 | 50 |
| 2026-06-15 | €15,90 | +%1,27 | €15,80 | €15,90 | €15,80 | 1,38K |
| 2026-06-12 | €15,70 | %0,00 | €15,70 | €15,70 | €15,70 | 0 |
| 2026-06-11 | €15,70 | %0,00 | €15,70 | €15,70 | €15,70 | 0 |
| 2026-06-10 | €15,70 | +%0,64 | €15,70 | €15,70 | €15,70 | 310 |
| 2026-06-09 | €15,60 | %0,00 | €15,50 | €15,50 | €15,50 | 83 |
| 2026-06-08 | €15,60 | %0,00 | €15,60 | €15,60 | €15,60 | 0 |
| 2026-06-05 | €15,60 | +%1,30 | €15,50 | €15,60 | €15,50 | 955 |
| 2026-06-04 | €15,40 | +%0,65 | €15,40 | €15,40 | €15,40 | 503 |
| 2026-06-03 | €15,30 | %0,00 | €15,30 | €15,30 | €15,30 | 2,72K |
| 2026-06-02 | €15,30 | +%2,00 | €15,20 | €15,30 | €15,20 | 1,42K |
| 2026-06-01 | €15,00 | +%0,67 | €15,00 | €15,00 | €15,00 | 1,31K |
| 2026-05-29 | €14,90 | %0,00 | €15,00 | €15,00 | €15,00 | 10 |