Arteche Lantegi Elkartea SA ART
BME · İspanya · Dağıtım Hizmetleri
€35,50-2,20 (-%5,84)
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 | €35,50 | -%5,84 | €37,90 | €37,90 | €34,40 | 53,15K |
| 2026-09-30 | €37,70 | +%0,27 | €37,80 | €37,80 | €36,70 | 20,73K |
| 2026-09-29 | €37,60 | +%5,03 | €36,50 | €37,80 | €35,90 | 47,67K |
| 2026-09-28 | €35,80 | -%4,79 | €37,80 | €37,80 | €35,80 | 35,76K |
| 2026-09-25 | €37,60 | +%3,58 | €36,50 | €38,00 | €36,40 | 49,47K |
| 2026-09-24 | €36,30 | %0,00 | €36,30 | €36,30 | €33,10 | 30,45K |
| 2026-09-23 | €36,30 | +%3,12 | €35,40 | €36,30 | €35,00 | 34,91K |
| 2026-09-22 | €35,20 | +%2,92 | €34,30 | €35,20 | €33,20 | 36,38K |
| 2026-09-21 | €34,20 | +%0,59 | €34,30 | €34,50 | €33,60 | 30,04K |
| 2026-09-18 | €34,00 | +%4,62 | €32,70 | €34,00 | €32,60 | 380,12K |
| 2026-09-17 | €32,50 | +%5,18 | €31,50 | €32,90 | €31,40 | 34,80K |
| 2026-09-16 | €30,90 | +%2,32 | €30,60 | €31,00 | €29,90 | 28,20K |
| 2026-09-15 | €30,20 | +%3,42 | €29,80 | €30,50 | €29,70 | 21,02K |
| 2026-09-14 | €29,20 | -%2,99 | €29,10 | €30,60 | €29,00 | 21,18K |
| 2026-09-11 | €30,10 | +%2,03 | €29,10 | €30,40 | €29,10 | 14,91K |
| 2026-09-10 | €29,50 | %0,00 | €29,70 | €30,00 | €29,50 | 13,07K |
| 2026-09-09 | €29,50 | -%3,28 | €30,60 | €30,80 | €29,50 | 24,60K |
| 2026-09-08 | €30,50 | +%0,66 | €30,40 | €30,70 | €30,00 | 21,32K |
| 2026-09-07 | €30,30 | +%4,48 | €29,10 | €30,40 | €29,10 | 27,13K |
| 2026-09-04 | €29,00 | %0,00 | €29,10 | €29,70 | €29,00 | 15,73K |
| 2026-09-03 | €29,00 | +%1,40 | €28,80 | €29,40 | €28,50 | 24,22K |
| 2026-09-02 | €28,60 | +%2,14 | €28,00 | €28,80 | €27,60 | 31,86K |
| 2026-09-01 | €28,00 | -%3,78 | €29,40 | €29,40 | €27,70 | 40,51K |
| 2026-08-31 | €29,10 | +%0,34 | €29,40 | €29,70 | €28,60 | 21,63K |
| 2026-08-28 | €29,00 | -%0,68 | €29,50 | €29,50 | €29,00 | 18,84K |
| 2026-08-27 | €29,20 | +%0,34 | €29,20 | €29,50 | €29,10 | 13,79K |
| 2026-08-26 | €29,10 | +%0,34 | €29,70 | €30,10 | €29,10 | 17,83K |
| 2026-08-25 | €29,00 | -%0,34 | €29,40 | €29,60 | €29,00 | 15,23K |
| 2026-08-24 | €29,10 | %0,00 | €29,10 | €29,50 | €28,70 | 22,43K |
| 2026-08-21 | €29,10 | -%1,02 | €29,40 | €30,00 | €29,00 | 10,79K |
| 2026-08-20 | €29,40 | +%2,08 | €28,40 | €29,40 | €28,40 | 26,66K |
| 2026-08-19 | €28,80 | +%1,41 | €28,20 | €29,10 | €28,20 | 17,66K |
| 2026-08-18 | €28,40 | -%1,05 | €29,60 | €29,60 | €28,40 | 20,05K |
| 2026-08-17 | €28,70 | -%1,03 | €28,90 | €29,20 | €28,40 | 17,01K |
| 2026-08-14 | €29,00 | %0,00 | €29,20 | €29,60 | €29,00 | 15,29K |
| 2026-08-13 | €29,00 | -%5,54 | €30,10 | €30,40 | €29,00 | 47,10K |
| 2026-08-12 | €30,70 | +%3,02 | €29,90 | €30,70 | €29,50 | 19,02K |
| 2026-08-11 | €29,80 | +%4,56 | €29,00 | €30,20 | €28,60 | 30,53K |
| 2026-08-10 | €28,50 | -%1,04 | €29,20 | €29,20 | €28,20 | 10,55K |
| 2026-08-07 | €28,80 | +%0,70 | €28,90 | €29,20 | €28,50 | 21,70K |
| 2026-08-06 | €28,60 | +%1,42 | €28,30 | €28,60 | €28,20 | 16,42K |
| 2026-08-05 | €28,20 | -%3,09 | €29,10 | €29,20 | €28,10 | 17,97K |
| 2026-08-04 | €29,10 | -%1,36 | €29,70 | €29,70 | €29,10 | 15,32K |
| 2026-08-03 | €29,50 | +%1,37 | €29,20 | €29,60 | €28,80 | 16,65K |
| 2026-07-31 | €29,10 | -%1,36 | €29,50 | €30,00 | €28,70 | 33,53K |
| 2026-07-30 | €29,50 | +%6,12 | €27,50 | €29,50 | €27,20 | 67,73K |
| 2026-07-29 | €27,80 | -%7,02 | €30,00 | €30,00 | €27,50 | 62,80K |
| 2026-07-28 | €29,90 | -%2,29 | €31,80 | €31,80 | €28,80 | 58,92K |
| 2026-07-27 | €30,60 | %0,00 | €30,80 | €31,40 | €30,40 | 24,34K |
| 2026-07-24 | €30,60 | +%0,99 | €29,70 | €31,20 | €29,70 | 20,15K |
| 2026-07-23 | €30,30 | +%0,33 | €29,90 | €31,50 | €29,50 | 44,71K |
| 2026-07-22 | €30,20 | -%0,33 | €30,30 | €30,30 | €29,30 | 24,10K |
| 2026-07-21 | €30,30 | +%2,02 | €30,70 | €30,70 | €30,00 | 40,17K |
| 2026-07-20 | €29,70 | -%0,67 | €29,70 | €30,40 | €29,70 | 31,33K |
| 2026-07-17 | €29,90 | -%2,29 | €30,20 | €30,60 | €29,70 | 26,68K |
| 2026-07-16 | €30,60 | -%2,86 | €31,00 | €31,00 | €30,40 | 21,75K |
| 2026-07-15 | €31,50 | +%3,62 | €31,00 | €31,50 | €29,60 | 47,57K |
| 2026-07-14 | €30,40 | -%3,80 | €31,50 | €31,50 | €29,90 | 53,29K |
| 2026-07-13 | €31,60 | -%5,67 | €33,40 | €33,50 | €31,60 | 47,76K |
| 2026-07-10 | €33,50 | %0,00 | €33,50 | €33,90 | €32,70 | 52,28K |
| 2026-07-09 | €33,50 | +%3,40 | €31,70 | €33,60 | €31,70 | 27,86K |
| 2026-07-08 | €32,40 | +%0,31 | €32,20 | €32,40 | €30,50 | 30,74K |
| 2026-07-07 | €32,30 | -%3,87 | €34,40 | €34,50 | €32,30 | 39,37K |
| 2026-07-06 | €33,60 | +%3,70 | €32,80 | €34,10 | €32,00 | 28,70K |
| 2026-07-03 | €32,40 | -%0,31 | €32,50 | €33,10 | €32,40 | 36,76K |
| 2026-07-02 | €32,50 | -%2,69 | €33,70 | €33,70 | €32,20 | 21,22K |
| 2026-07-01 | €33,40 | -%0,89 | €34,00 | €34,10 | €33,00 | 9,34K |
| 2026-06-30 | €33,70 | +%1,51 | €33,40 | €33,70 | €32,90 | 17,10K |
| 2026-06-29 | €33,20 | -%1,48 | €33,40 | €34,00 | €33,10 | 22,23K |
| 2026-06-26 | €33,70 | +%4,01 | €32,80 | €34,40 | €32,50 | 69,42K |
| 2026-06-25 | €32,40 | -%11,23 | €33,70 | €34,70 | €32,20 | 179,70K |
| 2026-06-24 | €36,50 | -%2,14 | €37,90 | €37,90 | €36,50 | 6,45K |
| 2026-06-23 | €37,30 | -%1,58 | €38,00 | €38,00 | €37,00 | 15,60K |
| 2026-06-22 | €37,90 | +%4,99 | €37,40 | €38,00 | €36,40 | 10,18K |
| 2026-06-19 | €36,10 | +%0,28 | €35,50 | €36,20 | €35,00 | 15,94K |
| 2026-06-18 | €36,00 | -%1,64 | €36,60 | €36,60 | €35,60 | 14,98K |
| 2026-06-17 | €36,60 | +%0,27 | €37,60 | €37,60 | €35,40 | 20,90K |
| 2026-06-16 | €36,50 | -%2,93 | €38,30 | €38,50 | €36,50 | 14,84K |
| 2026-06-15 | €37,60 | +%3,30 | €40,00 | €40,00 | €37,10 | 35,69K |
| 2026-06-12 | €36,40 | +%4,00 | €34,90 | €37,00 | €34,90 | 19,74K |
| 2026-06-11 | €35,00 | +%0,86 | €34,50 | €35,50 | €34,50 | 12,13K |
| 2026-06-10 | €34,70 | -%5,19 | €36,00 | €36,60 | €34,20 | 32,75K |
| 2026-06-09 | €36,60 | +%1,67 | €35,80 | €37,90 | €35,60 | 22,35K |
| 2026-06-08 | €36,00 | -%5,01 | €36,80 | €37,50 | €34,00 | 29,97K |
| 2026-06-05 | €37,90 | -%3,56 | €39,80 | €39,80 | €37,40 | 9,94K |
| 2026-06-04 | €39,30 | +%1,81 | €39,50 | €40,10 | €38,60 | 15,80K |
| 2026-06-03 | €38,60 | -%1,53 | €39,30 | €40,30 | €37,30 | 50,02K |
| 2026-06-02 | €39,20 | -%1,26 | €40,00 | €40,00 | €38,00 | 21,34K |
| 2026-06-01 | €39,70 | -%2,70 | €40,50 | €41,40 | €39,50 | 12,82K |
| 2026-05-29 | €40,80 | -%0,97 | €42,50 | €42,50 | €40,60 | 15,83K |