Catenon SA COM
BME · İspanya · Ticari Hizmetler
€1,10-0,04 (-%3,51)
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 | €1,10 | -%3,51 | €1,12 | €1,12 | €1,07 | 33,38K |
| 2026-09-30 | €1,14 | +%1,79 | €1,12 | €1,14 | €1,12 | 49,64K |
| 2026-09-29 | €1,12 | +%6,67 | €1,08 | €1,13 | €1,08 | 85,92K |
| 2026-09-28 | €1,05 | -%3,67 | €1,07 | €1,07 | €1,05 | 18,56K |
| 2026-09-25 | €1,09 | %0,00 | €1,09 | €1,09 | €1,05 | 11,94K |
| 2026-09-24 | €1,09 | %0,00 | €1,09 | €1,11 | €1,08 | 3,11K |
| 2026-09-23 | €1,09 | -%0,91 | €1,12 | €1,13 | €1,03 | 75,94K |
| 2026-09-22 | €1,10 | %0,00 | €1,11 | €1,12 | €1,10 | 26,30K |
| 2026-09-21 | €1,10 | +%2,80 | €1,07 | €1,10 | €1,07 | 7,46K |
| 2026-09-18 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 8,20K |
| 2026-09-17 | €1,07 | -%1,83 | €1,07 | €1,12 | €1,06 | 22,57K |
| 2026-09-16 | €1,09 | +%0,93 | €1,09 | €1,13 | €1,07 | 41,65K |
| 2026-09-15 | €1,08 | %0,00 | €1,08 | €1,08 | €1,05 | 6,21K |
| 2026-09-14 | €1,08 | %0,00 | €1,08 | €1,08 | €1,06 | 6,48K |
| 2026-09-11 | €1,08 | +%0,47 | €1,05 | €1,08 | €1,03 | 26,06K |
| 2026-09-10 | €1,08 | +%2,38 | €1,05 | €1,08 | €1,05 | 5,17K |
| 2026-09-09 | €1,05 | %0,00 | €1,05 | €1,05 | €1,03 | 2,07K |
| 2026-09-08 | €1,05 | -%1,87 | €1,05 | €1,05 | €1,05 | 2,29K |
| 2026-09-07 | €1,07 | +%1,90 | €1,07 | €1,07 | €1,07 | 1,42K |
| 2026-09-04 | €1,05 | -%2,78 | €1,08 | €1,08 | €1,03 | 5,53K |
| 2026-09-03 | €1,08 | +%5,88 | €1,04 | €1,10 | €1,04 | 17,16K |
| 2026-09-02 | €1,02 | -%2,86 | €1,04 | €1,04 | €1,02 | 3,90K |
| 2026-09-01 | €1,05 | -%0,94 | €1,04 | €1,06 | €1,02 | 10,22K |
| 2026-08-31 | €1,06 | +%3,92 | €1,04 | €1,06 | €1,04 | 9,60K |
| 2026-08-28 | €1,02 | -%0,97 | €1,05 | €1,05 | €1,02 | 4,60K |
| 2026-08-27 | €1,03 | +%0,49 | €1,06 | €1,06 | €1,03 | 2,95K |
| 2026-08-26 | €1,02 | -%2,38 | €1,03 | €1,03 | €1,02 | 3,04K |
| 2026-08-25 | €1,05 | -%0,47 | €1,06 | €1,06 | €1,03 | 5,76K |
| 2026-08-24 | €1,05 | +%3,43 | €1,04 | €1,06 | €1,01 | 9,51K |
| 2026-08-21 | €1,02 | -%1,92 | €1,03 | €1,03 | €1,00 | 1,39K |
| 2026-08-20 | €1,04 | +%1,96 | €1,01 | €1,04 | €1,00 | 7,20K |
| 2026-08-19 | €1,02 | %0,00 | €1,03 | €1,04 | €1,00 | 6,19K |
| 2026-08-18 | €1,02 | %0,00 | €1,03 | €1,04 | €1,02 | 2,00K |
| 2026-08-17 | €1,02 | -%1,92 | €1,05 | €1,07 | €1,00 | 12,53K |
| 2026-08-14 | €1,04 | +%0,97 | €1,02 | €1,04 | €1,02 | 13,41K |
| 2026-08-13 | €1,03 | +%3,00 | €1,00 | €1,05 | €1,00 | 17,89K |
| 2026-08-12 | €1,00 | +%2,04 | €1,00 | €1,02 | €1,00 | 6,95K |
| 2026-08-11 | €0,98 | %0,00 | €0,99 | €1,00 | €0,98 | 23,70K |
| 2026-08-10 | €0,98 | -%1,01 | €0,98 | €0,99 | €0,98 | 3,43K |
| 2026-08-07 | €0,99 | %0,00 | €0,98 | €0,99 | €0,98 | 9,44K |
| 2026-08-06 | €0,99 | -%2,46 | €0,99 | €1,02 | €0,97 | 24,45K |
| 2026-08-05 | €1,01 | +%2,53 | €1,01 | €1,02 | €1,01 | 750 |
| 2026-08-04 | €0,99 | +%3,99 | €0,97 | €1,00 | €0,97 | 10,43K |
| 2026-08-03 | €0,95 | -%1,86 | €0,97 | €0,98 | €0,94 | 19,97K |
| 2026-07-31 | €0,97 | -%1,02 | €0,98 | €0,99 | €0,96 | 12,84K |
| 2026-07-30 | €0,98 | -%4,85 | €1,01 | €1,01 | €0,97 | 12,10K |
| 2026-07-29 | €1,03 | +%6,85 | €0,99 | €1,03 | €0,98 | 26,84K |
| 2026-07-28 | €0,96 | -%6,41 | €1,04 | €1,06 | €0,96 | 23,95K |
| 2026-07-27 | €1,03 | +%4,04 | €1,01 | €1,04 | €0,96 | 12,98K |
| 2026-07-24 | €0,99 | +%1,02 | €1,00 | €1,00 | €0,99 | 11,07K |
| 2026-07-23 | €0,98 | %0,00 | €0,99 | €0,99 | €0,99 | 454 |
| 2026-07-22 | €0,98 | %0,00 | €0,98 | €0,98 | €0,98 | 11,59K |
| 2026-07-21 | €0,98 | +%2,73 | €0,97 | €0,98 | €0,97 | 16,60K |
| 2026-07-20 | €0,95 | -%2,65 | €0,99 | €0,99 | €0,95 | 29,20K |
| 2026-07-17 | €0,98 | -%2,00 | €1,00 | €1,04 | €0,97 | 33,77K |
| 2026-07-16 | €1,00 | -%7,41 | €1,05 | €1,05 | €0,99 | 60,11K |
| 2026-07-15 | €1,08 | -%1,82 | €1,08 | €1,08 | €1,08 | 4,64K |
| 2026-07-14 | €1,10 | %0,00 | €1,09 | €1,12 | €1,08 | 12,27K |
| 2026-07-13 | €1,10 | +%1,85 | €1,08 | €1,10 | €1,06 | 10,15K |
| 2026-07-10 | €1,08 | -%0,92 | €1,12 | €1,15 | €1,02 | 117,55K |
| 2026-07-09 | €1,09 | +%15,96 | €0,94 | €1,12 | €0,94 | 96,55K |
| 2026-07-08 | €0,94 | %0,00 | €0,94 | €0,94 | €0,94 | 0 |
| 2026-07-07 | €0,94 | -%3,09 | €0,96 | €0,96 | €0,94 | 8,99K |
| 2026-07-06 | €0,97 | +%3,19 | €0,94 | €0,99 | €0,94 | 2,93K |
| 2026-07-03 | €0,94 | -%2,08 | €0,94 | €0,95 | €0,94 | 3,00K |
| 2026-07-02 | €0,96 | %0,00 | €0,97 | €0,97 | €0,95 | 993 |
| 2026-07-01 | €0,96 | %0,00 | €0,96 | €0,96 | €0,96 | 0 |
| 2026-06-30 | €0,96 | +%1,05 | €0,94 | €0,97 | €0,93 | 3,49K |
| 2026-06-29 | €0,95 | %0,00 | €0,97 | €0,97 | €0,87 | 33,33K |
| 2026-06-26 | €0,95 | %0,00 | €0,95 | €0,95 | €0,94 | 692 |
| 2026-06-25 | €0,95 | +%2,15 | €0,94 | €0,95 | €0,94 | 1,89K |
| 2026-06-24 | €0,93 | -%3,73 | €0,96 | €0,96 | €0,93 | 29,85K |
| 2026-06-23 | €0,97 | -%0,41 | €0,98 | €0,98 | €0,97 | 2,45K |
| 2026-06-22 | €0,97 | -%0,82 | €0,98 | €0,98 | €0,97 | 7,96K |
| 2026-06-19 | €0,98 | %0,00 | €0,98 | €0,98 | €0,98 | 0 |
| 2026-06-18 | €0,98 | +%0,82 | €0,98 | €0,98 | €0,97 | 4,36K |
| 2026-06-17 | €0,97 | -%3,00 | €0,99 | €0,99 | €0,96 | 33,97K |
| 2026-06-16 | €1,00 | -%0,99 | €1,01 | €1,01 | €0,98 | 6,65K |
| 2026-06-15 | €1,01 | %0,00 | €1,01 | €1,01 | €1,00 | 130 |
| 2026-06-12 | €1,01 | %0,00 | €1,01 | €1,01 | €1,01 | 60 |
| 2026-06-11 | €1,01 | -%1,46 | €1,00 | €1,03 | €1,00 | 13,08K |
| 2026-06-10 | €1,02 | -%0,49 | €1,03 | €1,03 | €1,00 | 9,36K |
| 2026-06-09 | €1,03 | -%0,96 | €1,04 | €1,04 | €1,03 | 5,69K |
| 2026-06-08 | €1,04 | %0,00 | €1,04 | €1,04 | €1,04 | 841 |
| 2026-06-05 | €1,04 | -%1,89 | €1,04 | €1,08 | €1,02 | 20,60K |
| 2026-06-04 | €1,06 | -%5,36 | €1,13 | €1,14 | €1,02 | 46,22K |
| 2026-06-03 | €1,12 | -%1,75 | €1,12 | €1,14 | €1,12 | 5,17K |
| 2026-06-02 | €1,14 | +%1,79 | €1,13 | €1,14 | €1,11 | 6,29K |
| 2026-06-01 | €1,12 | %0,00 | €1,12 | €1,13 | €1,12 | 2,29K |
| 2026-05-29 | €1,12 | -%1,75 | €1,12 | €1,15 | €1,10 | 5,60K |