Arima Real Estate SOCIMI SA ARM
BME · İspanya · Finans
€13,50+1,30 (+%10,66)
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 | €13,50 | +%10,66 | €12,10 | €14,00 | €12,10 | 2,44K |
| 2026-09-30 | €12,20 | -%6,15 | €13,50 | €13,50 | €12,20 | 9,01K |
| 2026-09-29 | €13,00 | -%7,14 | €13,70 | €13,90 | €12,80 | 2,45K |
| 2026-09-28 | €14,00 | -%10,83 | €15,70 | €15,70 | €13,80 | 6,90K |
| 2026-09-25 | €15,70 | -%6,55 | €16,10 | €16,80 | €15,30 | 1,46K |
| 2026-09-24 | €16,80 | +%5,00 | €16,80 | €16,80 | €14,90 | 1,94K |
| 2026-09-23 | €16,00 | +%7,38 | €15,90 | €16,10 | €15,90 | 959 |
| 2026-09-22 | €14,90 | +%5,67 | €14,40 | €15,60 | €13,70 | 3,45K |
| 2026-09-21 | €14,10 | +%11,90 | €14,00 | €14,10 | €12,90 | 5,18K |
| 2026-09-18 | €12,60 | +%5,88 | €12,80 | €14,20 | €12,20 | 7,13K |
| 2026-09-17 | €11,90 | -%16,78 | €10,50 | €12,80 | €10,50 | 10,11K |
| 2026-09-16 | €14,30 | +%1,42 | €14,30 | €14,30 | €14,30 | 1,30K |
| 2026-09-15 | €14,10 | +%17,50 | €13,00 | €14,10 | €13,00 | 4,29K |
| 2026-09-14 | €12,00 | +%9,09 | €11,20 | €12,00 | €11,10 | 7,73K |
| 2026-09-11 | €11,00 | +%5,77 | €11,00 | €11,20 | €11,00 | 524 |
| 2026-09-10 | €10,40 | %0,00 | €10,80 | €10,80 | €10,60 | 226 |
| 2026-09-09 | €10,40 | %0,00 | €9,90 | €9,90 | €9,90 | 218 |
| 2026-09-08 | €10,40 | %0,00 | €9,85 | €10,80 | €9,85 | 454 |
| 2026-09-07 | €10,40 | %0,00 | €11,20 | €11,20 | €10,60 | 272 |
| 2026-09-04 | €10,40 | %0,00 | €10,60 | €10,60 | €10,60 | 120 |
| 2026-09-03 | €10,40 | -%0,95 | €10,30 | €11,00 | €10,30 | 903 |
| 2026-09-02 | €10,50 | +%7,14 | €9,75 | €11,00 | €9,75 | 1,13K |
| 2026-09-01 | €9,80 | %0,00 | €9,80 | €9,80 | €9,80 | 0 |
| 2026-08-31 | €9,80 | -%2,00 | €10,00 | €10,20 | €9,80 | 830 |
| 2026-08-28 | €10,00 | -%4,76 | €10,30 | €10,50 | €9,75 | 1,68K |
| 2026-08-27 | €10,50 | %0,00 | €10,70 | €10,70 | €10,70 | 42,22K |
| 2026-08-26 | €10,50 | +%8,81 | €10,50 | €10,60 | €10,50 | 1,02K |
| 2026-08-25 | €9,65 | %0,00 | €9,65 | €9,65 | €9,65 | 0 |
| 2026-08-24 | €9,65 | -%7,21 | €10,00 | €10,20 | €9,65 | 527 |
| 2026-08-21 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-08-20 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-08-19 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-08-18 | €10,40 | %0,00 | €10,50 | €10,50 | €10,50 | 3 |
| 2026-08-17 | €10,40 | %0,00 | €10,50 | €10,50 | €10,50 | 1 |
| 2026-08-14 | €10,40 | %0,00 | €10,50 | €10,50 | €10,50 | 70 |
| 2026-08-13 | €10,40 | %0,00 | €10,00 | €10,00 | €10,00 | 101 |
| 2026-08-12 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-08-11 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-08-10 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-08-07 | €10,40 | %0,00 | €10,60 | €10,80 | €10,00 | 221 |
| 2026-08-06 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-08-05 | €10,40 | %0,00 | €10,00 | €10,00 | €10,00 | 27 |
| 2026-08-04 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-08-03 | €10,40 | %0,00 | €10,10 | €10,10 | €10,10 | 290 |
| 2026-07-31 | €10,40 | %0,00 | €10,60 | €10,90 | €10,60 | 156 |
| 2026-07-30 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-07-29 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-07-28 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-07-27 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-07-24 | €10,40 | %0,00 | €10,50 | €10,80 | €10,50 | 7 |
| 2026-07-23 | €10,40 | %0,00 | €10,80 | €10,80 | €10,00 | 49 |
| 2026-07-22 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-07-21 | €10,40 | %0,00 | €10,00 | €10,90 | €10,00 | 137 |
| 2026-07-20 | €10,40 | %0,00 | €11,20 | €11,20 | €10,80 | 50 |
| 2026-07-17 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-07-16 | €10,40 | %0,00 | €10,20 | €10,20 | €10,20 | 127 |
| 2026-07-15 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 1 |
| 2026-07-14 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 0 |
| 2026-07-13 | €10,40 | %0,00 | €10,20 | €10,90 | €10,20 | 444 |
| 2026-07-10 | €10,40 | -%7,14 | €10,60 | €10,60 | €10,30 | 2,95K |
| 2026-07-09 | €11,20 | %0,00 | €10,60 | €11,00 | €10,60 | 105 |
| 2026-07-08 | €11,20 | %0,00 | €10,80 | €10,80 | €10,80 | 9 |
| 2026-07-07 | €11,20 | -%4,27 | €11,00 | €11,20 | €11,00 | 1,60K |
| 2026-07-06 | €11,70 | %0,00 | €10,60 | €11,00 | €10,60 | 409 |
| 2026-07-03 | €11,70 | +%4,46 | €10,60 | €11,80 | €10,20 | 1,15K |
| 2026-07-02 | €11,20 | %0,00 | €10,60 | €11,00 | €10,60 | 191 |
| 2026-07-01 | €11,20 | %0,00 | €11,70 | €11,70 | €11,00 | 32 |
| 2026-06-30 | €11,20 | %0,00 | €11,20 | €11,20 | €11,20 | 0 |
| 2026-06-29 | €11,20 | %0,00 | €11,20 | €11,20 | €11,20 | 0 |
| 2026-06-26 | €11,20 | %0,00 | €11,20 | €11,20 | €11,20 | 0 |
| 2026-06-25 | €11,20 | %0,00 | €11,40 | €11,40 | €11,00 | 28 |
| 2026-06-24 | €11,20 | %0,00 | €11,40 | €11,40 | €11,30 | 5 |
| 2026-06-23 | €11,20 | +%3,70 | €10,60 | €11,30 | €10,60 | 509 |
| 2026-06-22 | €10,80 | %0,00 | €11,20 | €11,20 | €10,90 | 2 |
| 2026-06-19 | €10,80 | %0,00 | €11,00 | €11,00 | €11,00 | 2 |
| 2026-06-18 | €10,80 | %0,00 | €10,50 | €10,50 | €10,50 | 1 |
| 2026-06-17 | €10,80 | %0,00 | €10,60 | €10,60 | €10,50 | 331 |
| 2026-06-16 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 0 |
| 2026-06-15 | €10,80 | %0,00 | €11,20 | €11,30 | €11,20 | 150 |
| 2026-06-12 | €10,80 | %0,00 | €10,60 | €11,20 | €10,60 | 3 |
| 2026-06-11 | €10,80 | %0,00 | €10,90 | €11,30 | €10,90 | 370 |
| 2026-06-10 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 0 |
| 2026-06-09 | €10,80 | %0,00 | €11,10 | €11,10 | €11,10 | 2 |
| 2026-06-08 | €10,80 | %0,00 | €10,60 | €11,40 | €10,60 | 258 |
| 2026-06-05 | €10,80 | %0,00 | €10,90 | €10,90 | €10,90 | 5 |
| 2026-06-04 | €10,80 | %0,00 | €11,50 | €11,50 | €11,00 | 57 |
| 2026-06-03 | €10,80 | %0,00 | €11,00 | €11,70 | €11,00 | 50 |
| 2026-06-02 | €10,80 | %0,00 | €11,10 | €11,30 | €11,10 | 51 |
| 2026-06-01 | €10,80 | %0,00 | €11,30 | €11,30 | €11,00 | 47 |
| 2026-05-29 | €10,80 | %0,00 | €11,10 | €11,50 | €10,90 | 318 |