Ecoener SA ENER
BME · İspanya · Kamu Hizmetleri
€3,48-0,09 (-%2,52)
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 | €3,48 | -%2,52 | €3,55 | €3,55 | €3,48 | 14,02K |
| 2026-09-30 | €3,57 | -%0,83 | €3,60 | €3,60 | €3,56 | 172,89K |
| 2026-09-29 | €3,60 | %0,00 | €3,80 | €3,80 | €3,60 | 53,92K |
| 2026-09-28 | €3,60 | +%1,12 | €3,65 | €3,90 | €3,58 | 62,16K |
| 2026-09-25 | €3,56 | -%1,11 | €3,58 | €3,65 | €3,56 | 7,37K |
| 2026-09-24 | €3,60 | %0,00 | €3,58 | €3,60 | €3,56 | 23,42K |
| 2026-09-23 | €3,60 | -%0,55 | €3,60 | €3,61 | €3,58 | 4,86K |
| 2026-09-22 | €3,62 | -%3,47 | €3,63 | €3,72 | €3,60 | 56,26K |
| 2026-09-21 | €3,75 | %0,00 | €3,68 | €3,75 | €3,60 | 50,41K |
| 2026-09-18 | €3,75 | -%0,79 | €3,80 | €3,85 | €3,68 | 24,48K |
| 2026-09-17 | €3,78 | %0,00 | €3,85 | €3,85 | €3,78 | 2,24K |
| 2026-09-16 | €3,78 | -%1,05 | €3,85 | €3,85 | €3,78 | 4,17K |
| 2026-09-15 | €3,82 | %0,00 | €3,85 | €3,85 | €3,85 | 31 |
| 2026-09-14 | €3,82 | +%0,53 | €3,82 | €3,85 | €3,82 | 567 |
| 2026-09-11 | €3,80 | %0,00 | €3,85 | €3,85 | €3,85 | 400 |
| 2026-09-10 | €3,80 | -%2,31 | €3,97 | €3,97 | €3,80 | 3,16K |
| 2026-09-09 | €3,89 | -%2,02 | €3,96 | €3,96 | €3,84 | 2,17K |
| 2026-09-08 | €3,97 | +%2,85 | €3,85 | €3,97 | €3,85 | 1,26K |
| 2026-09-07 | €3,86 | -%0,52 | €3,85 | €3,90 | €3,82 | 1,73K |
| 2026-09-04 | €3,88 | -%1,77 | €3,95 | €3,95 | €3,88 | 50,00K |
| 2026-09-03 | €3,95 | +%3,40 | €3,82 | €3,98 | €3,82 | 2,57K |
| 2026-09-02 | €3,82 | -%1,80 | €3,80 | €3,99 | €3,79 | 8,81K |
| 2026-09-01 | €3,89 | -%0,26 | €3,90 | €3,90 | €3,80 | 35,84K |
| 2026-08-31 | €3,90 | +%1,30 | €3,91 | €3,91 | €3,90 | 1,00K |
| 2026-08-28 | €3,85 | %0,00 | €3,97 | €4,00 | €3,83 | 15,55K |
| 2026-08-27 | €3,85 | %0,00 | €3,98 | €3,99 | €3,85 | 4,77K |
| 2026-08-26 | €3,85 | +%0,26 | €3,96 | €3,98 | €3,85 | 8,43K |
| 2026-08-25 | €3,84 | +%1,05 | €3,98 | €3,98 | €3,84 | 3,35K |
| 2026-08-24 | €3,80 | -%1,81 | €3,86 | €3,86 | €3,80 | 3,20K |
| 2026-08-21 | €3,87 | %0,00 | €3,88 | €3,88 | €3,88 | 150 |
| 2026-08-20 | €3,87 | +%1,04 | €3,82 | €3,90 | €3,82 | 2,01K |
| 2026-08-19 | €3,83 | -%0,52 | €3,93 | €3,93 | €3,83 | 3,04K |
| 2026-08-18 | €3,85 | -%0,26 | €3,85 | €3,94 | €3,85 | 3,50K |
| 2026-08-17 | €3,86 | -%1,53 | €3,99 | €3,99 | €3,85 | 8,82K |
| 2026-08-14 | €3,92 | -%2,00 | €3,95 | €3,95 | €3,92 | 5,00K |
| 2026-08-13 | €4,00 | %0,00 | €4,00 | €4,00 | €3,94 | 3,26K |
| 2026-08-12 | €4,00 | -%2,20 | €4,04 | €4,04 | €4,00 | 6,24K |
| 2026-08-11 | €4,09 | %0,00 | €4,09 | €4,09 | €3,94 | 6,53K |
| 2026-08-10 | €4,09 | +%3,28 | €4,00 | €4,09 | €4,00 | 2,28K |
| 2026-08-07 | €3,96 | -%3,18 | €3,93 | €4,10 | €3,93 | 1,38K |
| 2026-08-06 | €4,09 | +%1,24 | €4,05 | €4,10 | €4,05 | 2,60K |
| 2026-08-05 | €4,04 | +%2,28 | €4,07 | €4,07 | €4,04 | 3,19K |
| 2026-08-04 | €3,95 | -%3,66 | €3,98 | €4,06 | €3,90 | 5,53K |
| 2026-08-03 | €4,10 | %0,00 | €4,00 | €4,10 | €4,00 | 2,08K |
| 2026-07-31 | €4,10 | +%0,99 | €3,98 | €4,10 | €3,98 | 1,83K |
| 2026-07-30 | €4,06 | -%0,25 | €4,03 | €4,06 | €3,93 | 4,71K |
| 2026-07-29 | €4,07 | +%2,26 | €3,97 | €4,07 | €3,92 | 13,91K |
| 2026-07-28 | €3,98 | -%2,69 | €4,00 | €4,10 | €3,97 | 11,21K |
| 2026-07-27 | €4,09 | +%2,00 | €4,10 | €4,10 | €4,02 | 6,84K |
| 2026-07-24 | €4,01 | -%2,20 | €4,09 | €4,09 | €4,00 | 29,93K |
| 2026-07-23 | €4,10 | -%5,96 | €4,28 | €4,28 | €4,09 | 20,15K |
| 2026-07-22 | €4,36 | +%3,81 | €4,22 | €4,36 | €4,22 | 4,30K |
| 2026-07-21 | €4,20 | %0,00 | €4,36 | €4,36 | €4,20 | 6,94K |
| 2026-07-20 | €4,20 | -%2,78 | €4,30 | €4,30 | €4,15 | 2,72K |
| 2026-07-17 | €4,32 | +%0,93 | €4,31 | €4,32 | €4,21 | 5,48K |
| 2026-07-16 | €4,28 | -%0,93 | €4,27 | €4,32 | €4,25 | 5,21K |
| 2026-07-15 | €4,32 | +%5,88 | €4,02 | €4,40 | €3,94 | 31,90K |
| 2026-07-14 | €4,08 | -%0,97 | €4,11 | €4,11 | €4,01 | 9,30K |
| 2026-07-13 | €4,12 | +%0,49 | €4,22 | €4,26 | €4,11 | 11,23K |
| 2026-07-10 | €4,10 | -%1,20 | €4,26 | €4,26 | €4,10 | 15,69K |
| 2026-07-09 | €4,15 | -%0,48 | €4,20 | €4,20 | €4,15 | 5,23K |
| 2026-07-08 | €4,17 | +%0,48 | €4,12 | €4,18 | €4,12 | 2,85K |
| 2026-07-07 | €4,15 | -%0,24 | €4,15 | €4,20 | €4,14 | 5,47K |
| 2026-07-06 | €4,16 | -%0,48 | €4,15 | €4,20 | €4,11 | 11,28K |
| 2026-07-03 | €4,18 | +%0,72 | €4,23 | €4,23 | €4,18 | 4,97K |
| 2026-07-02 | €4,15 | -%3,04 | €4,21 | €4,33 | €4,15 | 28,06K |
| 2026-07-01 | €4,28 | +%1,90 | €4,26 | €4,28 | €4,21 | 5,33K |
| 2026-06-30 | €4,20 | -%1,41 | €4,20 | €4,29 | €4,19 | 7,83K |
| 2026-06-29 | €4,26 | -%0,93 | €4,30 | €4,34 | €4,26 | 7,34K |
| 2026-06-26 | €4,30 | %0,00 | €4,23 | €4,31 | €4,23 | 5,07K |
| 2026-06-25 | €4,30 | +%0,47 | €4,29 | €4,30 | €4,21 | 22,45K |
| 2026-06-24 | €4,28 | %0,00 | €4,29 | €4,33 | €4,27 | 3,60K |
| 2026-06-23 | €4,28 | -%0,47 | €4,28 | €4,32 | €4,28 | 4,05K |
| 2026-06-22 | €4,30 | +%0,23 | €4,32 | €4,32 | €4,28 | 938 |
| 2026-06-19 | €4,29 | -%0,23 | €4,29 | €4,33 | €4,29 | 708 |
| 2026-06-18 | €4,30 | -%0,92 | €4,36 | €4,36 | €4,29 | 2,53K |
| 2026-06-17 | €4,34 | %0,00 | €4,34 | €4,34 | €4,28 | 13,54K |
| 2026-06-16 | €4,34 | -%1,14 | €4,40 | €4,40 | €4,26 | 3,65K |
| 2026-06-15 | €4,39 | -%0,45 | €4,38 | €4,40 | €4,31 | 4,74K |
| 2026-06-12 | €4,41 | -%1,56 | €4,40 | €4,45 | €4,36 | 1,43K |
| 2026-06-11 | €4,48 | %0,00 | €4,45 | €4,49 | €4,45 | 326 |
| 2026-06-10 | €4,48 | -%3,24 | €4,40 | €4,48 | €4,40 | 3,63K |
| 2026-06-09 | €4,63 | +%3,58 | €4,31 | €4,63 | €4,30 | 10,38K |
| 2026-06-08 | €4,47 | -%0,45 | €4,49 | €4,49 | €4,42 | 3,02K |
| 2026-06-05 | €4,49 | %0,00 | €4,40 | €4,50 | €4,36 | 4,79K |
| 2026-06-04 | €4,49 | +%3,70 | €4,40 | €4,50 | €4,35 | 10,76K |
| 2026-06-03 | €4,33 | +%0,70 | €4,30 | €4,41 | €4,25 | 9,10K |
| 2026-06-02 | €4,30 | -%0,46 | €4,38 | €4,39 | €4,30 | 5,23K |
| 2026-06-01 | €4,32 | +%0,70 | €4,30 | €4,32 | €4,27 | 699 |
| 2026-05-29 | €4,29 | -%0,23 | €4,34 | €4,34 | €4,27 | 25,26K |