Compania Espanola de Viviendas en Alquiler, S.A. CEV
BME · İspanya · Finans
€9,30-0,60 (-%6,06)
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 | €9,30 | -%6,06 | €9,30 | €9,30 | €9,30 | 641 |
| 2026-09-30 | €9,90 | +%6,45 | €9,90 | €9,90 | €9,90 | 641 |
| 2026-09-29 | €9,30 | %0,00 | €9,30 | €9,30 | €9,30 | 0 |
| 2026-09-28 | €9,30 | %0,00 | €9,30 | €9,30 | €9,30 | 0 |
| 2026-09-25 | €9,30 | %0,00 | €9,90 | €9,90 | €9,90 | 9 |
| 2026-09-24 | €9,30 | +%2,20 | €9,90 | €9,90 | €9,30 | 840 |
| 2026-09-23 | €9,10 | -%10,78 | €9,90 | €9,90 | €9,10 | 1,29K |
| 2026-09-22 | €10,20 | %0,00 | €10,20 | €10,20 | €10,20 | 0 |
| 2026-09-21 | €10,20 | %0,00 | €10,20 | €10,20 | €10,20 | 0 |
| 2026-09-18 | €10,20 | %0,00 | €10,20 | €10,20 | €10,20 | 0 |
| 2026-09-17 | €10,20 | %0,00 | €10,20 | €10,20 | €10,20 | 0 |
| 2026-09-16 | €10,20 | %0,00 | €9,80 | €9,80 | €9,80 | 199 |
| 2026-09-15 | €10,20 | %0,00 | €10,30 | €10,30 | €10,00 | 155 |
| 2026-09-14 | €10,20 | %0,00 | €10,20 | €10,20 | €10,20 | 0 |
| 2026-09-11 | €10,20 | -%0,97 | €10,20 | €10,20 | €10,20 | 202 |
| 2026-09-10 | €10,30 | %0,00 | €10,30 | €10,30 | €10,30 | 0 |
| 2026-09-09 | €10,30 | %0,00 | €10,30 | €10,30 | €10,30 | 0 |
| 2026-09-08 | €10,30 | %0,00 | €9,75 | €10,30 | €9,75 | 190 |
| 2026-09-07 | €10,30 | %0,00 | €10,30 | €10,30 | €9,30 | 119 |
| 2026-09-04 | €10,30 | %0,00 | €10,30 | €10,30 | €10,30 | 0 |
| 2026-09-03 | €10,30 | %0,00 | €10,30 | €10,30 | €10,30 | 23 |
| 2026-09-02 | €10,30 | %0,00 | €10,30 | €10,30 | €10,30 | 4 |
| 2026-09-01 | €10,30 | +%8,42 | €10,30 | €10,30 | €10,30 | 203 |
| 2026-08-31 | €9,50 | %0,00 | €9,30 | €9,30 | €9,30 | 13 |
| 2026-08-28 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 0 |
| 2026-08-27 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 0 |
| 2026-08-26 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 0 |
| 2026-08-25 | €9,50 | %0,00 | €10,30 | €10,30 | €9,40 | 192 |
| 2026-08-24 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 0 |
| 2026-08-21 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 100 |
| 2026-08-20 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 0 |
| 2026-08-19 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 0 |
| 2026-08-18 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 0 |
| 2026-08-17 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 0 |
| 2026-08-14 | €9,50 | %0,00 | €10,30 | €10,30 | €10,30 | 104 |
| 2026-08-13 | €9,50 | -%9,52 | €9,50 | €9,50 | €9,50 | 649 |
| 2026-08-12 | €10,50 | +%9,37 | €10,50 | €10,50 | €10,50 | 5,00K |
| 2026-08-11 | €9,60 | %0,00 | €9,60 | €9,60 | €9,60 | 3 |
| 2026-08-10 | €9,60 | -%7,69 | €10,40 | €10,40 | €9,60 | 280 |
| 2026-08-07 | €10,40 | +%5,05 | €10,40 | €10,40 | €10,40 | 463 |
| 2026-08-06 | €9,90 | +%10,00 | €9,90 | €9,90 | €9,90 | 5,00K |
| 2026-08-05 | €9,00 | %0,00 | €9,00 | €9,00 | €9,00 | 0 |
| 2026-08-04 | €9,00 | %0,00 | €9,00 | €9,00 | €9,00 | 0 |
| 2026-08-03 | €9,00 | %0,00 | €9,00 | €9,00 | €9,00 | 0 |
| 2026-07-31 | €9,00 | %0,00 | €9,00 | €9,00 | €9,00 | 0 |
| 2026-07-30 | €9,00 | %0,00 | €9,90 | €9,90 | €9,90 | 100 |
| 2026-07-29 | €9,00 | %0,00 | €9,90 | €9,90 | €9,90 | 150 |
| 2026-07-28 | €9,00 | -%10,00 | €9,00 | €9,00 | €9,00 | 280 |
| 2026-07-27 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-24 | €10,00 | %0,00 | €10,80 | €10,80 | €10,80 | 150 |
| 2026-07-23 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-22 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-21 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-20 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-17 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-16 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-15 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-14 | €10,00 | %0,00 | €10,80 | €10,80 | €10,80 | 150 |
| 2026-07-13 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-10 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-09 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 100 |
| 2026-07-08 | €10,00 | -%8,26 | €11,00 | €11,00 | €10,00 | 1,60K |
| 2026-07-07 | €10,90 | -%0,91 | €10,90 | €10,90 | €10,90 | 310 |
| 2026-07-06 | €11,00 | +%2,80 | €11,00 | €11,00 | €11,00 | 290 |
| 2026-07-03 | €10,70 | %0,00 | €10,70 | €10,70 | €10,70 | 390 |
| 2026-07-02 | €10,70 | +%7,00 | €10,70 | €10,70 | €10,70 | 210 |
| 2026-07-01 | €10,00 | +%1,01 | €10,40 | €10,40 | €10,00 | 1,12K |
| 2026-06-30 | €9,90 | %0,00 | €9,90 | €9,90 | €9,90 | 0 |
| 2026-06-29 | €9,90 | -%10,00 | €9,90 | €9,90 | €9,90 | 1,89K |
| 2026-06-26 | €11,00 | %0,00 | €11,00 | €11,00 | €11,00 | 150 |
| 2026-06-25 | €11,00 | %0,00 | €11,00 | €11,00 | €11,00 | 274 |
| 2026-06-24 | €11,00 | +%4,76 | €10,00 | €11,00 | €10,00 | 1,10K |
| 2026-06-23 | €10,50 | -%7,08 | €10,50 | €10,50 | €10,50 | 3,12K |
| 2026-06-22 | €11,30 | %0,00 | €11,20 | €11,20 | €10,80 | 144 |
| 2026-06-19 | €11,30 | %0,00 | €11,10 | €11,10 | €10,80 | 170 |
| 2026-06-18 | €11,30 | +%9,71 | €11,30 | €11,30 | €11,30 | 2,45K |
| 2026-06-17 | €10,30 | +%8,99 | €10,30 | €10,30 | €10,30 | 200 |
| 2026-06-16 | €9,45 | %0,00 | €9,45 | €9,45 | €9,45 | 0 |
| 2026-06-15 | €9,45 | +%9,88 | €9,45 | €9,45 | €9,45 | 660 |
| 2026-06-12 | €8,60 | %0,00 | €9,40 | €9,40 | €9,40 | 10 |
| 2026-06-11 | €8,60 | %0,00 | €8,60 | €8,60 | €8,60 | 0 |
| 2026-06-10 | €8,60 | -%3,37 | €8,60 | €8,60 | €8,60 | 600 |
| 2026-06-09 | €8,90 | %0,00 | €8,90 | €8,90 | €8,90 | 0 |
| 2026-06-08 | €8,90 | %0,00 | €8,90 | €8,90 | €8,90 | 0 |
| 2026-06-05 | €8,90 | %0,00 | €8,90 | €8,90 | €8,90 | 0 |
| 2026-06-04 | €8,90 | %0,00 | €8,60 | €8,60 | €8,60 | 11 |
| 2026-06-03 | €8,90 | -%3,26 | €8,90 | €8,90 | €8,90 | 218 |
| 2026-06-02 | €9,20 | %0,00 | €9,20 | €9,20 | €9,20 | 0 |
| 2026-06-01 | €9,20 | %0,00 | €8,90 | €8,90 | €8,90 | 44 |
| 2026-05-29 | €9,20 | +%0,55 | €9,20 | €9,20 | €9,20 | 498 |