Cox Infrastructure Group S.A. COXG
BME · İspanya · Kamu Hizmetleri
€11,85-0,35 (-%2,87)
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 | €12,20 | -%2,40 | €12,85 | €12,85 | €12,15 | 3,83K |
| 2026-09-29 | €12,50 | +%0,81 | €12,75 | €12,80 | €12,20 | 9,72K |
| 2026-09-28 | €12,40 | -%0,80 | €12,30 | €12,70 | €12,30 | 5,37K |
| 2026-09-25 | €12,50 | +%0,81 | €12,80 | €12,80 | €12,05 | 3,86K |
| 2026-09-24 | €12,40 | +%0,81 | €12,05 | €12,40 | €12,05 | 4,22K |
| 2026-09-23 | €12,30 | -%3,91 | €12,80 | €12,80 | €12,10 | 6,46K |
| 2026-09-22 | €12,80 | -%0,78 | €12,95 | €12,95 | €12,35 | 3,63K |
| 2026-09-21 | €12,90 | +%4,45 | €12,70 | €12,90 | €12,35 | 8,65K |
| 2026-09-18 | €12,35 | -%4,26 | €12,15 | €12,90 | €12,05 | 13,10K |
| 2026-09-17 | €12,90 | +%7,50 | €12,05 | €12,90 | €12,00 | 5,19K |
| 2026-09-16 | €12,00 | -%2,83 | €12,35 | €12,35 | €12,00 | 9,79K |
| 2026-09-15 | €12,35 | -%0,80 | €12,55 | €12,65 | €12,25 | 9,27K |
| 2026-09-14 | €12,45 | +%3,32 | €12,45 | €13,00 | €12,30 | 26,53K |
| 2026-09-11 | €12,05 | +%0,42 | €12,00 | €12,30 | €12,00 | 7,51K |
| 2026-09-10 | €12,00 | %0,00 | €12,30 | €12,30 | €11,95 | 7,10K |
| 2026-09-09 | €12,00 | +%2,56 | €11,80 | €12,10 | €11,70 | 10,45K |
| 2026-09-08 | €11,70 | -%0,85 | €12,00 | €12,00 | €11,60 | 4,71K |
| 2026-09-07 | €11,80 | +%1,72 | €12,00 | €12,00 | €11,70 | 3,40K |
| 2026-09-04 | €11,60 | %0,00 | €11,65 | €11,65 | €11,60 | 135 |
| 2026-09-03 | €11,60 | +%0,43 | €11,55 | €11,80 | €11,25 | 10,04K |
| 2026-09-02 | €11,55 | -%0,86 | €11,50 | €11,65 | €11,40 | 1,14K |
| 2026-09-01 | €11,65 | -%2,10 | €11,90 | €11,90 | €11,50 | 2,29K |
| 2026-08-31 | €11,90 | +%0,85 | €11,95 | €12,10 | €11,70 | 3,71K |
| 2026-08-28 | €11,80 | +%0,43 | €11,85 | €11,85 | €11,60 | 2,98K |
| 2026-08-27 | €11,75 | -%0,42 | €11,60 | €11,80 | €11,60 | 2,08K |
| 2026-08-26 | €11,80 | %0,00 | €11,80 | €11,95 | €11,70 | 2,37K |
| 2026-08-25 | €11,80 | -%1,26 | €12,05 | €12,05 | €11,60 | 1,66K |
| 2026-08-24 | €11,95 | +%1,70 | €12,00 | €12,05 | €11,80 | 8,20K |
| 2026-08-21 | €11,75 | -%2,08 | €11,65 | €12,05 | €11,65 | 12,89K |
| 2026-08-20 | €12,00 | +%5,73 | €11,15 | €12,00 | €11,10 | 33,49K |
| 2026-08-19 | €11,35 | -%2,99 | €11,60 | €11,60 | €11,20 | 5,29K |
| 2026-08-18 | €11,70 | +%2,63 | €11,50 | €11,85 | €11,40 | 12,90K |
| 2026-08-17 | €11,40 | +%1,79 | €11,25 | €11,50 | €11,25 | 3,94K |
| 2026-08-14 | €11,20 | +%1,82 | €11,10 | €11,25 | €11,10 | 1,07K |
| 2026-08-13 | €11,00 | +%0,92 | €11,15 | €11,45 | €10,75 | 8,17K |
| 2026-08-12 | €10,90 | -%0,46 | €10,95 | €11,15 | €10,85 | 5,40K |
| 2026-08-11 | €10,95 | -%0,45 | €11,00 | €11,10 | €10,90 | 1,87K |
| 2026-08-10 | €11,00 | -%0,45 | €11,10 | €11,10 | €10,90 | 3,73K |
| 2026-08-07 | €11,05 | -%3,49 | €11,05 | €11,40 | €11,05 | 6,99K |
| 2026-08-06 | €11,45 | -%1,72 | €11,45 | €11,45 | €10,95 | 10,65K |
| 2026-08-05 | €11,65 | +%7,37 | €11,00 | €11,70 | €10,40 | 25,18K |
| 2026-08-04 | €10,85 | -%2,25 | €11,60 | €11,60 | €10,85 | 5,27K |
| 2026-08-03 | €11,10 | -%0,89 | €11,35 | €11,40 | €11,10 | 9,30K |
| 2026-07-31 | €11,20 | -%0,44 | €11,05 | €11,35 | €11,05 | 6,46K |
| 2026-07-30 | €11,25 | -%1,75 | €11,50 | €11,50 | €11,25 | 9,26K |
| 2026-07-29 | €11,45 | -%0,43 | €11,50 | €11,55 | €11,35 | 3,66K |
| 2026-07-28 | €11,50 | -%0,86 | €11,60 | €11,85 | €11,45 | 10,84K |
| 2026-07-27 | €11,60 | +%3,57 | €11,20 | €11,65 | €11,20 | 14,54K |
| 2026-07-24 | €11,20 | -%3,03 | €11,55 | €11,55 | €11,15 | 9,43K |
| 2026-07-23 | €11,55 | -%2,12 | €11,80 | €11,90 | €11,50 | 60,55K |
| 2026-07-22 | €11,80 | %0,00 | €11,80 | €11,85 | €11,80 | 4,88K |
| 2026-07-21 | €11,80 | %0,00 | €11,80 | €11,85 | €11,80 | 2,53K |
| 2026-07-20 | €11,80 | %0,00 | €11,80 | €11,85 | €11,80 | 2,39K |
| 2026-07-17 | €11,80 | %0,00 | €11,80 | €11,85 | €11,80 | 14,94K |
| 2026-07-16 | €11,80 | -%0,84 | €11,80 | €11,85 | €11,80 | 1,19K |
| 2026-07-15 | €11,90 | +%0,42 | €11,95 | €11,95 | €11,80 | 2,39K |
| 2026-07-14 | €11,85 | %0,00 | €11,80 | €11,90 | €11,80 | 300 |
| 2026-07-13 | €11,85 | -%0,42 | €11,80 | €12,00 | €11,80 | 6,59K |
| 2026-07-10 | €11,90 | +%1,28 | €12,00 | €12,00 | €11,80 | 13,71K |
| 2026-07-09 | €11,75 | +%1,29 | €11,75 | €11,75 | €11,65 | 2,52K |
| 2026-07-08 | €11,60 | -%0,85 | €11,85 | €11,85 | €11,60 | 8,27K |
| 2026-07-07 | €11,70 | +%0,43 | €11,85 | €11,85 | €11,65 | 7,48K |
| 2026-07-06 | €11,65 | -%1,69 | €11,75 | €12,05 | €11,65 | 20,81K |
| 2026-07-03 | €11,85 | %0,00 | €11,85 | €11,85 | €11,70 | 2,61K |
| 2026-07-02 | €11,85 | %0,00 | €12,15 | €12,15 | €11,70 | 2,74K |
| 2026-07-01 | €11,85 | %0,00 | €11,75 | €12,00 | €11,75 | 6,55K |
| 2026-06-30 | €11,85 | -%2,47 | €11,85 | €12,15 | €11,70 | 7,33K |
| 2026-06-29 | €12,15 | -%0,41 | €12,35 | €12,45 | €12,00 | 10,66K |
| 2026-06-26 | €12,20 | +%0,83 | €12,15 | €12,35 | €12,15 | 16,16K |
| 2026-06-25 | €12,10 | -%0,41 | €12,10 | €12,15 | €12,00 | 12,23K |
| 2026-06-24 | €12,15 | +%2,97 | €12,00 | €12,15 | €11,85 | 11,41K |
| 2026-06-23 | €11,80 | -%0,84 | €11,95 | €12,05 | €11,70 | 11,86K |
| 2026-06-22 | €11,90 | +%2,15 | €11,50 | €11,90 | €11,50 | 9,69K |
| 2026-06-19 | €11,65 | +%0,87 | €11,55 | €11,70 | €11,55 | 4,51K |
| 2026-06-18 | €11,55 | -%3,75 | €11,95 | €11,95 | €11,50 | 23,40K |
| 2026-06-17 | €12,00 | -%0,41 | €12,20 | €12,20 | €12,00 | 8,12K |
| 2026-06-16 | €12,05 | -%1,23 | €12,05 | €12,50 | €11,95 | 34,24K |
| 2026-06-15 | €12,20 | -%1,61 | €12,55 | €12,60 | €12,10 | 13,67K |
| 2026-06-12 | €12,40 | -%3,50 | €13,00 | €13,00 | €12,40 | 25,84K |
| 2026-06-11 | €12,85 | +%2,39 | €12,95 | €12,95 | €12,60 | 10,71K |
| 2026-06-10 | €12,55 | -%3,46 | €13,20 | €13,20 | €12,55 | 5,63K |
| 2026-06-09 | €13,00 | -%2,62 | €13,30 | €13,30 | €13,00 | 21,21K |
| 2026-06-08 | €13,35 | -%1,11 | €13,45 | €13,50 | €13,20 | 42,44K |
| 2026-06-05 | €13,50 | -%1,46 | €14,00 | €14,35 | €13,30 | 94,90K |
| 2026-06-04 | €13,70 | +%3,01 | €13,75 | €13,95 | €13,60 | 27,44K |
| 2026-06-03 | €13,30 | -%3,27 | €13,75 | €13,80 | €13,30 | 23,19K |
| 2026-06-02 | €13,75 | +%1,10 | €13,70 | €13,75 | €13,50 | 11,58K |
| 2026-06-01 | €13,60 | +%1,49 | €13,15 | €13,65 | €13,15 | 11,87K |
| 2026-05-29 | €13,40 | %0,00 | €13,45 | €13,50 | €13,40 | 6,68K |
| 2026-05-28 | €13,40 | -%1,47 | €13,70 | €13,70 | €13,40 | 13,92K |