Care Property Invest SA CPINV
EURONEXT · Belçika · Finans
€12,22-0,02 (-%0,16)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,20 | -%0,33 | €12,34 | €12,34 | €12,02 | 26,53K |
| 2026-09-30 | €12,24 | -%1,13 | €12,36 | €12,40 | €12,16 | 37,98K |
| 2026-09-29 | €12,38 | +%1,48 | €12,28 | €12,42 | €12,20 | 28,59K |
| 2026-09-28 | €12,20 | -%0,49 | €12,26 | €12,44 | €12,20 | 26,62K |
| 2026-09-25 | €12,26 | -%0,97 | €12,38 | €12,42 | €12,24 | 24,31K |
| 2026-09-24 | €12,38 | +%0,49 | €12,30 | €12,44 | €12,30 | 21,38K |
| 2026-09-23 | €12,32 | -%1,12 | €12,52 | €12,52 | €12,30 | 25,59K |
| 2026-09-22 | €12,46 | -%0,64 | €12,58 | €12,58 | €12,46 | 29,06K |
| 2026-09-21 | €12,54 | +%1,13 | €12,40 | €12,56 | €12,32 | 28,16K |
| 2026-09-18 | €12,40 | -%1,74 | €12,60 | €12,60 | €12,34 | 64,18K |
| 2026-09-17 | €12,62 | +%1,94 | €12,44 | €12,64 | €12,44 | 48,66K |
| 2026-09-16 | €12,38 | +%1,31 | €12,24 | €12,40 | €12,20 | 20,62K |
| 2026-09-15 | €12,22 | -%0,65 | €12,30 | €12,30 | €12,10 | 47,55K |
| 2026-09-14 | €12,30 | +%0,99 | €12,14 | €12,30 | €12,06 | 48,00K |
| 2026-09-11 | €12,18 | -%0,81 | €12,30 | €12,32 | €12,18 | 20,39K |
| 2026-09-10 | €12,28 | -%1,29 | €12,42 | €12,52 | €12,28 | 38,53K |
| 2026-09-09 | €12,44 | -%0,80 | €12,48 | €12,58 | €12,44 | 29,64K |
| 2026-09-08 | €12,54 | +%0,80 | €12,44 | €12,58 | €12,34 | 31,21K |
| 2026-09-07 | €12,44 | -%1,43 | €12,52 | €12,58 | €12,44 | 49,50K |
| 2026-09-04 | €12,62 | +%1,61 | €12,50 | €12,62 | €12,32 | 34,66K |
| 2026-09-03 | €12,42 | +%3,67 | €12,22 | €12,58 | €12,10 | 85,39K |
| 2026-09-02 | €11,98 | -%0,17 | €11,92 | €12,06 | €11,90 | 32,05K |
| 2026-09-01 | €12,00 | %0,00 | €11,94 | €12,02 | €11,88 | 55,89K |
| 2026-08-31 | €12,00 | -%1,32 | €12,16 | €12,16 | €11,96 | 79,39K |
| 2026-08-28 | €12,16 | %0,00 | €12,18 | €12,30 | €12,16 | 101,55K |
| 2026-08-27 | €12,16 | %0,00 | €12,16 | €12,20 | €12,16 | 83,53K |
| 2026-08-26 | €12,16 | -%0,49 | €12,18 | €12,24 | €12,08 | 84,96K |
| 2026-08-25 | €12,22 | -%0,33 | €12,20 | €12,26 | €12,12 | 30,48K |
| 2026-08-24 | €12,26 | +%1,16 | €12,18 | €12,28 | €12,12 | 34,62K |
| 2026-08-21 | €12,12 | -%1,14 | €12,26 | €12,40 | €12,12 | 151,28K |
| 2026-08-20 | €12,26 | +%0,99 | €12,24 | €12,28 | €12,12 | 32,71K |
| 2026-08-19 | €12,14 | +%0,33 | €12,10 | €12,18 | €12,08 | 26,20K |
| 2026-08-18 | €12,10 | -%0,49 | €12,12 | €12,20 | €12,10 | 28,59K |
| 2026-08-17 | €12,16 | -%0,65 | €12,34 | €12,44 | €12,16 | 63,99K |
| 2026-08-14 | €12,24 | +%1,16 | €12,10 | €12,34 | €12,08 | 105,45K |
| 2026-08-13 | €12,10 | -%0,49 | €12,20 | €12,24 | €12,06 | 51,56K |
| 2026-08-12 | €12,16 | -%1,14 | €12,26 | €12,30 | €12,16 | 55,80K |
| 2026-08-11 | €12,30 | -%1,76 | €12,52 | €12,52 | €12,26 | 85,23K |
| 2026-08-10 | €12,52 | -%0,63 | €12,54 | €12,56 | €12,52 | 19,48K |
| 2026-08-07 | €12,60 | +%0,32 | €12,54 | €12,62 | €12,52 | 24,12K |
| 2026-08-06 | €12,56 | +%0,32 | €12,52 | €12,60 | €12,52 | 37,33K |
| 2026-08-05 | €12,52 | -%0,32 | €12,52 | €12,62 | €12,52 | 62,26K |
| 2026-08-04 | €12,56 | -%0,32 | €12,58 | €12,62 | €12,52 | 42,54K |
| 2026-08-03 | €12,60 | -%0,32 | €12,70 | €12,80 | €12,54 | 41,47K |
| 2026-07-31 | €12,64 | -%1,10 | €12,78 | €12,80 | €12,64 | 44,11K |
| 2026-07-30 | €12,78 | +%0,16 | €12,74 | €12,90 | €12,66 | 26,20K |
| 2026-07-29 | €12,76 | -%0,31 | €12,82 | €12,82 | €12,68 | 18,11K |
| 2026-07-28 | €12,80 | +%0,47 | €12,84 | €12,84 | €12,66 | 26,12K |
| 2026-07-27 | €12,74 | +%0,47 | €12,70 | €12,82 | €12,66 | 36,23K |
| 2026-07-24 | €12,68 | +%0,48 | €12,70 | €12,76 | €12,62 | 17,57K |
| 2026-07-23 | €12,62 | -%0,47 | €12,72 | €12,82 | €12,62 | 32,35K |
| 2026-07-22 | €12,68 | +%0,32 | €12,64 | €12,90 | €12,64 | 41,77K |
| 2026-07-21 | €12,64 | -%0,16 | €12,68 | €12,70 | €12,60 | 17,63K |
| 2026-07-20 | €12,66 | %0,00 | €12,64 | €12,72 | €12,60 | 25,31K |
| 2026-07-17 | €12,66 | -%0,63 | €12,74 | €12,80 | €12,60 | 54,91K |
| 2026-07-16 | €12,74 | +%0,79 | €12,70 | €12,74 | €12,62 | 26,08K |
| 2026-07-15 | €12,64 | -%0,47 | €12,66 | €12,74 | €12,60 | 19,12K |
| 2026-07-14 | €12,70 | +%0,63 | €12,68 | €12,72 | €12,52 | 23,83K |
| 2026-07-13 | €12,62 | +%0,16 | €12,54 | €12,64 | €12,54 | 23,30K |
| 2026-07-10 | €12,60 | -%0,32 | €12,62 | €12,70 | €12,54 | 26,68K |
| 2026-07-09 | €12,64 | +%0,96 | €12,54 | €12,64 | €12,52 | 14,48K |
| 2026-07-08 | €12,52 | -%1,42 | €12,68 | €12,68 | €12,52 | 100,14K |
| 2026-07-07 | €12,70 | +%1,44 | €12,52 | €12,72 | €12,52 | 27,97K |
| 2026-07-06 | €12,52 | -%0,63 | €12,56 | €12,58 | €12,46 | 26,80K |
| 2026-07-03 | €12,60 | -%1,25 | €12,74 | €12,76 | €12,56 | 26,79K |
| 2026-07-02 | €12,76 | +%1,43 | €12,56 | €12,76 | €12,50 | 45,89K |
| 2026-07-01 | €12,58 | -%0,16 | €12,62 | €12,66 | €12,50 | 26,75K |
| 2026-06-30 | €12,60 | +%0,48 | €12,52 | €12,62 | €12,46 | 49,43K |
| 2026-06-29 | €12,54 | -%0,48 | €12,64 | €12,64 | €12,50 | 27,48K |
| 2026-06-26 | €12,60 | +%0,48 | €12,54 | €12,62 | €12,50 | 39,59K |
| 2026-06-25 | €12,54 | -%0,32 | €12,56 | €12,58 | €12,40 | 20,79K |
| 2026-06-24 | €12,58 | +%0,48 | €12,54 | €12,66 | €12,50 | 42,94K |
| 2026-06-23 | €12,52 | +%0,32 | €12,48 | €12,52 | €12,40 | 25,44K |
| 2026-06-22 | €12,48 | +%0,32 | €12,40 | €12,48 | €12,32 | 29,39K |
| 2026-06-19 | €12,44 | %0,00 | €12,40 | €12,44 | €12,32 | 74,70K |
| 2026-06-18 | €12,44 | +%0,48 | €12,38 | €12,44 | €12,30 | 50,41K |
| 2026-06-17 | €12,38 | -%0,48 | €12,44 | €12,48 | €12,34 | 49,07K |
| 2026-06-16 | €12,44 | +%0,32 | €12,38 | €12,44 | €12,32 | 50,26K |
| 2026-06-15 | €12,40 | +%0,16 | €12,50 | €12,56 | €12,36 | 62,25K |
| 2026-06-12 | €12,38 | -%0,32 | €12,44 | €12,56 | €12,34 | 38,29K |
| 2026-06-11 | €12,42 | +%0,32 | €12,36 | €12,52 | €12,30 | 31,73K |
| 2026-06-10 | €12,38 | +%1,48 | €12,26 | €12,46 | €12,24 | 46,60K |
| 2026-06-09 | €12,20 | -%0,16 | €12,24 | €12,36 | €12,20 | 37,61K |
| 2026-06-08 | €12,22 | -%0,33 | €12,24 | €12,38 | €12,18 | 38,29K |
| 2026-06-05 | €12,26 | %0,00 | €12,24 | €12,42 | €12,20 | 71,54K |
| 2026-06-04 | €12,26 | +%0,33 | €12,20 | €12,30 | €12,16 | 58,42K |
| 2026-06-03 | €12,22 | -%0,81 | €12,20 | €12,38 | €12,16 | 55,95K |
| 2026-06-02 | €12,32 | -%2,69 | €12,62 | €12,62 | €12,32 | 54,99K |
| 2026-06-01 | €12,66 | -%1,40 | €12,88 | €12,88 | €12,52 | 75,06K |
| 2026-05-29 | €12,84 | -%2,13 | €12,98 | €13,06 | €12,84 | 85,54K |