Cementir Holding N.V. CEM
MIL · İtalya · Enerji Dışı Mineraller
€13,16-0,22 (-%1,64)
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 | €13,16 | -%1,64 | €13,30 | €13,40 | €13,02 | 102,79K |
| 2026-09-30 | €13,38 | -%0,89 | €13,63 | €13,83 | €13,38 | 67,37K |
| 2026-09-29 | €13,50 | +%0,37 | €13,47 | €13,62 | €13,34 | 71,15K |
| 2026-09-28 | €13,45 | -%0,22 | €13,50 | €13,62 | €13,45 | 38,30K |
| 2026-09-25 | €13,48 | +%0,75 | €13,52 | €13,61 | €13,42 | 33,85K |
| 2026-09-24 | €13,38 | -%0,89 | €13,50 | €13,60 | €13,37 | 51,35K |
| 2026-09-23 | €13,50 | -%0,95 | €13,63 | €13,85 | €13,50 | 51,17K |
| 2026-09-22 | €13,63 | -%0,87 | €13,69 | €13,86 | €13,38 | 138,61K |
| 2026-09-21 | €13,75 | +%0,95 | €13,64 | €13,83 | €13,63 | 39,72K |
| 2026-09-18 | €13,62 | -%1,52 | €13,80 | €13,91 | €13,62 | 64,43K |
| 2026-09-17 | €13,83 | +%0,22 | €13,73 | €14,02 | €13,73 | 64,80K |
| 2026-09-16 | €13,80 | +%1,02 | €13,60 | €13,86 | €13,60 | 36,60K |
| 2026-09-15 | €13,66 | -%0,44 | €13,76 | €13,86 | €13,54 | 94,94K |
| 2026-09-14 | €13,72 | -%0,29 | €13,70 | €13,97 | €13,61 | 59,45K |
| 2026-09-11 | €13,76 | -%0,07 | €13,90 | €13,98 | €13,74 | 82,25K |
| 2026-09-10 | €13,77 | -%1,43 | €13,97 | €14,14 | €13,77 | 978,31K |
| 2026-09-09 | €13,97 | -%2,92 | €14,26 | €14,35 | €13,87 | 117,76K |
| 2026-09-08 | €14,39 | -%1,30 | €14,40 | €14,47 | €14,16 | 107,82K |
| 2026-09-07 | €14,58 | +%0,41 | €14,68 | €14,68 | €14,47 | 35,85K |
| 2026-09-04 | €14,52 | +%1,18 | €14,50 | €14,68 | €14,30 | 86,61K |
| 2026-09-03 | €14,35 | +%2,50 | €14,01 | €14,50 | €13,95 | 194,94K |
| 2026-09-02 | €14,00 | -%2,51 | €14,36 | €14,37 | €13,96 | 204,58K |
| 2026-09-01 | €14,36 | -%0,69 | €14,46 | €14,54 | €14,30 | 69,98K |
| 2026-08-31 | €14,46 | -%1,36 | €14,71 | €14,72 | €14,46 | 339,91K |
| 2026-08-28 | €14,66 | +%0,48 | €14,65 | €14,85 | €14,56 | 50,80K |
| 2026-08-27 | €14,59 | -%0,48 | €14,85 | €14,85 | €14,48 | 56,92K |
| 2026-08-26 | €14,66 | +%2,52 | €14,49 | €14,83 | €14,30 | 97,51K |
| 2026-08-25 | €14,30 | -%0,90 | €14,40 | €14,59 | €14,27 | 62,83K |
| 2026-08-24 | €14,43 | -%0,76 | €14,54 | €14,70 | €14,43 | 28,80K |
| 2026-08-21 | €14,54 | +%0,48 | €14,47 | €14,68 | €14,47 | 57,80K |
| 2026-08-20 | €14,47 | +%0,70 | €14,26 | €14,54 | €14,26 | 32,18K |
| 2026-08-19 | €14,37 | -%0,07 | €14,33 | €14,42 | €14,23 | 47,20K |
| 2026-08-18 | €14,38 | -%2,24 | €14,67 | €14,81 | €14,31 | 105,22K |
| 2026-08-17 | €14,71 | -%0,54 | €14,98 | €14,98 | €14,66 | 52,10K |
| 2026-08-14 | €14,79 | -%0,60 | €14,80 | €14,96 | €14,76 | 56,10K |
| 2026-08-13 | €14,88 | -%0,13 | €14,90 | €15,01 | €14,83 | 69,51K |
| 2026-08-12 | €14,90 | +%0,54 | €14,80 | €15,11 | €14,80 | 62,77K |
| 2026-08-11 | €14,82 | -%0,67 | €14,80 | €15,04 | €14,63 | 92,16K |
| 2026-08-10 | €14,92 | -%1,00 | €15,20 | €15,20 | €14,88 | 83,71K |
| 2026-08-07 | €15,07 | -%2,77 | €15,50 | €15,50 | €15,07 | 109,70K |
| 2026-08-06 | €15,50 | +%0,19 | €15,47 | €15,53 | €15,24 | 83,33K |
| 2026-08-05 | €15,47 | +%0,19 | €15,44 | €15,70 | €15,43 | 103,84K |
| 2026-08-04 | €15,44 | +%0,13 | €15,42 | €15,72 | €15,26 | 104,66K |
| 2026-08-03 | €15,42 | +%2,25 | €15,01 | €15,65 | €15,01 | 191,67K |
| 2026-07-31 | €15,08 | +%0,13 | €15,06 | €15,23 | €14,90 | 176,67K |
| 2026-07-30 | €15,06 | +%3,15 | €14,50 | €15,63 | €14,50 | 393,96K |
| 2026-07-29 | €14,60 | -%0,54 | €14,73 | €14,80 | €14,21 | 176,91K |
| 2026-07-28 | €14,68 | +%1,03 | €14,63 | €14,87 | €14,50 | 108,85K |
| 2026-07-27 | €14,53 | +%2,11 | €14,42 | €14,67 | €14,42 | 108,46K |
| 2026-07-24 | €14,23 | +%0,49 | €14,29 | €14,50 | €14,07 | 148,24K |
| 2026-07-23 | €14,16 | -%4,45 | €14,71 | €14,71 | €14,02 | 293,40K |
| 2026-07-22 | €14,82 | +%2,42 | €14,47 | €14,89 | €14,34 | 114,02K |
| 2026-07-21 | €14,47 | -%0,62 | €14,60 | €14,74 | €14,32 | 73,63K |
| 2026-07-20 | €14,56 | -%2,02 | €14,80 | €15,05 | €14,50 | 152,74K |
| 2026-07-17 | €14,86 | -%0,20 | €14,81 | €14,97 | €14,64 | 77,21K |
| 2026-07-16 | €14,89 | +%0,74 | €14,81 | €14,93 | €14,60 | 65,49K |
| 2026-07-15 | €14,78 | +%1,09 | €14,64 | €14,84 | €14,51 | 56,17K |
| 2026-07-14 | €14,62 | +%1,88 | €14,30 | €14,71 | €14,30 | 118,77K |
| 2026-07-13 | €14,35 | -%1,10 | €14,30 | €14,50 | €14,26 | 85,79K |
| 2026-07-10 | €14,51 | +%1,90 | €14,32 | €14,52 | €14,32 | 81,66K |
| 2026-07-09 | €14,24 | -%0,35 | €14,39 | €14,42 | €14,13 | 1,63M |
| 2026-07-08 | €14,29 | -%3,58 | €14,60 | €14,64 | €14,21 | 120,31K |
| 2026-07-07 | €14,82 | -%1,98 | €15,15 | €15,32 | €14,71 | 71,02K |
| 2026-07-06 | €15,12 | -%0,72 | €15,27 | €15,42 | €15,03 | 72,93K |
| 2026-07-03 | €15,23 | +%2,08 | €15,10 | €15,38 | €14,99 | 138,88K |
| 2026-07-02 | €14,92 | +%2,54 | €14,52 | €15,11 | €14,50 | 153,40K |
| 2026-07-01 | €14,55 | %0,00 | €14,50 | €14,66 | €14,40 | 170,26K |
| 2026-06-30 | €14,55 | +%1,54 | €14,45 | €14,75 | €14,32 | 156,16K |
| 2026-06-29 | €14,33 | -%3,76 | €14,89 | €15,00 | €14,26 | 139,58K |
| 2026-06-26 | €14,89 | -%1,13 | €15,06 | €15,16 | €14,84 | 72,30K |
| 2026-06-25 | €15,06 | +%1,69 | €14,90 | €15,25 | €14,70 | 90,10K |
| 2026-06-24 | €14,81 | -%0,60 | €15,00 | €15,00 | €14,67 | 82,47K |
| 2026-06-23 | €14,90 | -%0,33 | €14,70 | €15,13 | €14,56 | 151,01K |
| 2026-06-22 | €14,95 | -%2,35 | €15,31 | €15,33 | €14,65 | 246,89K |
| 2026-06-19 | €15,31 | -%1,29 | €15,50 | €15,64 | €15,29 | 116,01K |
| 2026-06-18 | €15,51 | -%2,21 | €15,86 | €15,93 | €15,21 | 160,03K |
| 2026-06-17 | €15,86 | +%2,72 | €15,47 | €15,99 | €15,45 | 230,84K |
| 2026-06-16 | €15,44 | -%3,44 | €16,10 | €16,20 | €15,34 | 267,78K |
| 2026-06-15 | €15,99 | +%2,96 | €16,04 | €16,50 | €15,94 | 538,19K |
| 2026-06-12 | €15,53 | +%8,53 | €14,69 | €15,93 | €14,69 | 441,90K |
| 2026-06-11 | €14,31 | -%1,78 | €14,51 | €14,61 | €14,23 | 151,31K |
| 2026-06-10 | €14,57 | +%2,10 | €14,37 | €15,15 | €14,28 | 480,74K |
| 2026-06-09 | €14,27 | +%4,77 | €13,58 | €14,91 | €13,51 | 425,15K |
| 2026-06-08 | €13,62 | -%2,23 | €13,62 | €13,93 | €13,62 | 95,91K |
| 2026-06-05 | €13,93 | -%0,43 | €14,08 | €14,14 | €13,87 | 70,64K |
| 2026-06-04 | €13,99 | -%0,71 | €14,26 | €14,37 | €13,94 | 287,82K |
| 2026-06-03 | €14,09 | -%0,77 | €14,10 | €14,47 | €14,03 | 120,98K |
| 2026-06-02 | €14,20 | %0,00 | €14,32 | €14,43 | €14,11 | 139,00K |
| 2026-06-01 | €14,20 | -%3,01 | €14,60 | €14,60 | €14,20 | 122,56K |
| 2026-05-29 | €14,64 | +%1,46 | €14,58 | €14,77 | €14,40 | 423,39K |