Cirsa Enterprises, S.A.U. CIRSA
BME · İspanya · Üretici İmalatı
€18,02-0,48 (-%2,59)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €18,50 | +%0,43 | €18,64 | €18,70 | €18,24 | 133,90K |
| 2026-09-29 | €18,42 | -%2,44 | €18,78 | €18,78 | €18,28 | 177,09K |
| 2026-09-28 | €18,88 | -%0,84 | €18,94 | €19,10 | €18,64 | 83,72K |
| 2026-09-25 | €19,04 | +%0,95 | €19,00 | €19,38 | €18,78 | 651,49K |
| 2026-09-24 | €18,86 | -%2,98 | €19,60 | €19,60 | €18,86 | 210,35K |
| 2026-09-23 | €19,44 | -%2,02 | €19,60 | €20,00 | €19,42 | 190,32K |
| 2026-09-22 | €19,84 | +%2,27 | €19,50 | €19,96 | €19,50 | 276,89K |
| 2026-09-21 | €19,40 | -%0,51 | €19,56 | €19,62 | €19,34 | 299,74K |
| 2026-09-18 | €19,50 | -%1,61 | €19,80 | €19,80 | €19,38 | 484,75K |
| 2026-09-17 | €19,82 | +%0,61 | €19,58 | €20,00 | €19,58 | 164,23K |
| 2026-09-16 | €19,70 | +%1,55 | €19,30 | €19,74 | €18,96 | 335,52K |
| 2026-09-15 | €19,40 | -%0,61 | €19,46 | €19,52 | €19,20 | 135,22K |
| 2026-09-14 | €19,52 | +%0,93 | €19,20 | €19,66 | €19,00 | 148,45K |
| 2026-09-11 | €19,34 | +%0,42 | €18,76 | €19,56 | €18,76 | 471,62K |
| 2026-09-10 | €19,26 | +%5,02 | €18,26 | €19,44 | €18,26 | 862,73K |
| 2026-09-09 | €18,34 | -%0,97 | €18,48 | €18,70 | €18,10 | 286,74K |
| 2026-09-08 | €18,52 | +%0,98 | €18,26 | €18,80 | €18,26 | 330,10K |
| 2026-09-07 | €18,34 | +%6,13 | €17,68 | €18,76 | €17,40 | 845,54K |
| 2026-09-04 | €17,28 | %0,00 | €16,62 | €17,76 | €16,52 | 463,05K |
| 2026-09-03 | €17,28 | +%6,93 | €15,94 | €17,44 | €15,90 | 1,42M |
| 2026-09-02 | €16,16 | +%18,48 | €14,72 | €16,44 | €14,72 | 3,60M |
| 2026-09-01 | €13,64 | -%1,59 | €13,80 | €13,84 | €13,60 | 103,31K |
| 2026-08-31 | €13,86 | -%0,14 | €13,88 | €13,90 | €13,72 | 318,63K |
| 2026-08-28 | €13,88 | +%0,43 | €13,82 | €13,94 | €13,82 | 41,01K |
| 2026-08-27 | €13,82 | -%0,86 | €13,90 | €13,94 | €13,82 | 45,12K |
| 2026-08-26 | €13,94 | -%0,43 | €13,94 | €14,04 | €13,92 | 67,13K |
| 2026-08-25 | €14,00 | -%0,71 | €14,14 | €14,14 | €13,86 | 77,14K |
| 2026-08-24 | €14,10 | -%0,56 | €14,28 | €14,28 | €14,06 | 42,51K |
| 2026-08-21 | €14,18 | +%1,00 | €14,10 | €14,18 | €14,02 | 74,97K |
| 2026-08-20 | €14,04 | -%0,57 | €14,06 | €14,28 | €14,02 | 69,55K |
| 2026-08-19 | €14,12 | +%0,14 | €14,00 | €14,14 | €13,90 | 58,81K |
| 2026-08-18 | €14,10 | -%2,08 | €14,40 | €14,44 | €13,98 | 95,46K |
| 2026-08-17 | €14,40 | +%0,28 | €14,36 | €14,58 | €14,36 | 69,74K |
| 2026-08-14 | €14,36 | +%0,98 | €14,30 | €14,54 | €14,28 | 103,15K |
| 2026-08-13 | €14,22 | +%1,14 | €14,10 | €14,32 | €14,10 | 182,20K |
| 2026-08-12 | €14,06 | %0,00 | €14,10 | €14,20 | €13,90 | 68,10K |
| 2026-08-11 | €14,06 | +%0,14 | €13,98 | €14,16 | €13,90 | 96,96K |
| 2026-08-10 | €14,04 | +%0,86 | €13,98 | €14,10 | €13,92 | 84,08K |
| 2026-08-07 | €13,92 | +%1,90 | €13,70 | €14,06 | €13,68 | 97,51K |
| 2026-08-06 | €13,66 | -%0,29 | €13,66 | €13,76 | €13,56 | 107,04K |
| 2026-08-05 | €13,70 | +%1,48 | €13,54 | €13,84 | €13,52 | 138,53K |
| 2026-08-04 | €13,50 | +%1,81 | €13,24 | €13,52 | €13,16 | 138,95K |
| 2026-08-03 | €13,26 | -%0,15 | €13,44 | €13,52 | €13,22 | 152,26K |
| 2026-07-31 | €13,28 | +%2,15 | €13,14 | €13,58 | €13,14 | 185,21K |
| 2026-07-30 | €13,00 | -%2,99 | €13,32 | €13,48 | €12,82 | 267,95K |
| 2026-07-29 | €13,40 | -%1,03 | €13,62 | €13,64 | €13,22 | 149,90K |
| 2026-07-28 | €13,54 | +%1,65 | €13,40 | €13,58 | €13,40 | 84,10K |
| 2026-07-27 | €13,32 | +%2,46 | €13,00 | €13,40 | €13,00 | 106,03K |
| 2026-07-24 | €13,00 | +%0,78 | €12,98 | €13,06 | €12,94 | 125,92K |
| 2026-07-23 | €12,90 | -%2,42 | €13,18 | €13,24 | €12,90 | 106,59K |
| 2026-07-22 | €13,22 | -%0,15 | €13,20 | €13,26 | €13,08 | 76,28K |
| 2026-07-21 | €13,24 | -%1,05 | €13,40 | €13,42 | €13,22 | 82,31K |
| 2026-07-20 | €13,38 | -%2,90 | €13,76 | €14,00 | €13,38 | 152,13K |
| 2026-07-17 | €13,78 | +%2,07 | €13,50 | €13,80 | €13,44 | 97,59K |
| 2026-07-16 | €13,50 | %0,00 | €13,40 | €13,60 | €13,38 | 153,70K |
| 2026-07-15 | €13,50 | +%1,20 | €13,30 | €13,56 | €13,16 | 101,44K |
| 2026-07-14 | €13,34 | -%1,04 | €13,38 | €13,40 | €13,26 | 120,69K |
| 2026-07-13 | €13,48 | +%2,28 | €13,20 | €13,60 | €13,18 | 138,13K |
| 2026-07-10 | €13,18 | +%0,15 | €13,32 | €13,52 | €13,18 | 149,30K |
| 2026-07-09 | €13,16 | +%2,33 | €13,04 | €13,50 | €12,94 | 156,89K |
| 2026-07-08 | €12,86 | -%1,08 | €13,00 | €13,10 | €12,82 | 80,13K |
| 2026-07-07 | €13,00 | +%2,36 | €12,82 | €13,20 | €12,80 | 130,96K |
| 2026-07-06 | €12,70 | -%0,47 | €12,84 | €12,92 | €12,66 | 150,53K |
| 2026-07-03 | €12,76 | +%1,27 | €12,70 | €12,84 | €12,56 | 58,80K |
| 2026-07-02 | €12,60 | +%1,61 | €12,56 | €12,68 | €12,44 | 82,52K |
| 2026-07-01 | €12,40 | %0,00 | €12,42 | €12,42 | €12,14 | 106,31K |
| 2026-06-30 | €12,40 | -%0,80 | €12,50 | €12,50 | €12,34 | 84,65K |
| 2026-06-29 | €12,50 | +%0,81 | €12,48 | €12,64 | €12,42 | 56,08K |
| 2026-06-26 | €12,40 | +%0,32 | €12,48 | €12,52 | €12,26 | 170,61K |
| 2026-06-25 | €12,36 | +%1,15 | €12,22 | €12,48 | €12,12 | 93,35K |
| 2026-06-24 | €12,22 | -%2,24 | €12,48 | €12,50 | €12,16 | 114,13K |
| 2026-06-23 | €12,50 | -%0,79 | €12,52 | €12,72 | €12,46 | 56,33K |
| 2026-06-22 | €12,60 | -%0,32 | €12,52 | €12,68 | €12,52 | 65,74K |
| 2026-06-19 | €12,64 | -%0,47 | €12,68 | €12,76 | €12,56 | 428,76K |
| 2026-06-18 | €12,70 | +%1,28 | €12,58 | €12,76 | €12,48 | 180,34K |
| 2026-06-17 | €12,54 | -%0,32 | €12,60 | €12,68 | €12,46 | 82,06K |
| 2026-06-16 | €12,58 | +%0,80 | €12,50 | €12,68 | €12,44 | 72,96K |
| 2026-06-15 | €12,48 | -%0,48 | €12,74 | €12,76 | €12,48 | 80,18K |
| 2026-06-12 | €12,54 | +%0,97 | €12,68 | €12,80 | €12,50 | 107,17K |
| 2026-06-11 | €12,42 | -%1,11 | €12,58 | €12,58 | €12,38 | 57,80K |
| 2026-06-10 | €12,56 | +%2,11 | €12,42 | €12,66 | €12,36 | 79,84K |
| 2026-06-09 | €12,30 | -%0,81 | €12,50 | €12,60 | €12,30 | 170,59K |
| 2026-06-08 | €12,40 | +%0,49 | €12,54 | €12,58 | €12,26 | 62,38K |
| 2026-06-05 | €12,34 | -%1,12 | €12,54 | €12,64 | €12,34 | 68,81K |
| 2026-06-04 | €12,48 | +%0,32 | €12,52 | €12,60 | €12,46 | 55,83K |
| 2026-06-03 | €12,44 | +%0,16 | €12,34 | €12,52 | €12,32 | 78,75K |
| 2026-06-02 | €12,42 | -%1,27 | €12,58 | €12,70 | €12,32 | 113,73K |
| 2026-06-01 | €12,58 | -%0,63 | €12,66 | €12,72 | €12,52 | 83,15K |
| 2026-05-29 | €12,66 | -%0,31 | €12,80 | €12,80 | €12,64 | 225,49K |
| 2026-05-28 | €12,70 | -%0,78 | €12,70 | €12,86 | €12,60 | 165,62K |