Indexa Capital Group, S.A. INDXA
BME · İspanya · Finans
€16,500,00 (%0,00)
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 | €16,50 | %0,00 | €16,40 | €16,40 | €16,40 | 26 |
| 2026-09-30 | €16,50 | %0,00 | €16,50 | €16,50 | €16,40 | 470 |
| 2026-09-29 | €16,50 | %0,00 | €16,50 | €16,50 | €16,50 | 558 |
| 2026-09-28 | €16,50 | %0,00 | €16,50 | €16,50 | €16,50 | 74 |
| 2026-09-25 | €16,50 | +%1,85 | €16,50 | €16,50 | €16,30 | 2,06K |
| 2026-09-24 | €16,20 | %0,00 | €16,10 | €16,50 | €16,10 | 429 |
| 2026-09-23 | €16,20 | +%1,25 | €16,40 | €16,50 | €16,20 | 4,94K |
| 2026-09-22 | €16,00 | -%1,23 | €16,10 | €16,10 | €15,90 | 3,05K |
| 2026-09-21 | €16,20 | -%1,82 | €17,10 | €17,10 | €16,20 | 1,56K |
| 2026-09-18 | €16,50 | -%1,79 | €16,70 | €16,90 | €16,50 | 1,81K |
| 2026-09-17 | €16,80 | -%1,18 | €16,80 | €17,10 | €16,00 | 3,27K |
| 2026-09-16 | €17,00 | %0,00 | €17,00 | €17,40 | €17,00 | 704 |
| 2026-09-15 | €17,00 | -%0,58 | €17,30 | €17,40 | €17,00 | 720 |
| 2026-09-14 | €17,10 | -%2,29 | €17,50 | €17,50 | €17,10 | 2,92K |
| 2026-09-11 | €17,50 | +%1,16 | €17,50 | €17,50 | €17,30 | 1,43K |
| 2026-09-10 | €17,30 | +%2,37 | €17,10 | €17,50 | €17,10 | 610 |
| 2026-09-09 | €16,90 | %0,00 | €17,10 | €17,10 | €16,90 | 146 |
| 2026-09-08 | €16,90 | %0,00 | €16,90 | €16,90 | €16,90 | 300 |
| 2026-09-07 | €16,90 | +%1,81 | €16,70 | €16,90 | €16,70 | 995 |
| 2026-09-04 | €16,60 | +%1,84 | €16,40 | €16,60 | €16,40 | 1,08K |
| 2026-09-03 | €16,30 | %0,00 | €16,30 | €16,30 | €16,30 | 25 |
| 2026-09-02 | €16,30 | %0,00 | €16,40 | €16,40 | €16,40 | 20 |
| 2026-09-01 | €16,30 | %0,00 | €16,40 | €16,40 | €16,30 | 153 |
| 2026-08-31 | €16,30 | %0,00 | €16,30 | €16,30 | €16,20 | 477 |
| 2026-08-28 | €16,30 | %0,00 | €16,50 | €16,50 | €16,50 | 124 |
| 2026-08-27 | €16,30 | %0,00 | €16,50 | €16,50 | €16,50 | 353 |
| 2026-08-26 | €16,30 | -%1,21 | €16,30 | €16,50 | €16,30 | 528 |
| 2026-08-25 | €16,50 | %0,00 | €16,40 | €16,50 | €16,40 | 253 |
| 2026-08-24 | €16,50 | %0,00 | €16,40 | €16,40 | €16,40 | 186 |
| 2026-08-21 | €16,50 | %0,00 | €16,50 | €16,50 | €16,40 | 257 |
| 2026-08-20 | €16,50 | %0,00 | €16,30 | €16,50 | €16,30 | 156 |
| 2026-08-19 | €16,50 | +%0,61 | €16,50 | €16,60 | €16,30 | 1,75K |
| 2026-08-18 | €16,40 | %0,00 | €16,40 | €16,40 | €16,40 | 0 |
| 2026-08-17 | €16,40 | +%3,14 | €16,10 | €16,40 | €16,10 | 2,14K |
| 2026-08-14 | €15,90 | %0,00 | €16,00 | €16,10 | €16,00 | 402 |
| 2026-08-13 | €15,90 | +%1,27 | €15,80 | €15,90 | €15,80 | 737 |
| 2026-08-12 | €15,70 | %0,00 | €15,80 | €15,80 | €15,80 | 310 |
| 2026-08-11 | €15,70 | %0,00 | €15,90 | €15,90 | €15,90 | 101 |
| 2026-08-10 | €15,70 | %0,00 | €15,80 | €15,90 | €15,80 | 440 |
| 2026-08-07 | €15,70 | %0,00 | €15,80 | €15,80 | €15,60 | 992 |
| 2026-08-06 | €15,70 | %0,00 | €15,80 | €15,80 | €15,60 | 613 |
| 2026-08-05 | €15,70 | %0,00 | €15,70 | €15,80 | €15,70 | 540 |
| 2026-08-04 | €15,70 | %0,00 | €15,70 | €15,70 | €15,70 | 658 |
| 2026-08-03 | €15,70 | +%0,64 | €15,70 | €15,80 | €15,70 | 3,93K |
| 2026-07-31 | €15,60 | %0,00 | €15,60 | €15,70 | €15,60 | 290 |
| 2026-07-30 | €15,60 | -%0,64 | €15,70 | €15,80 | €15,50 | 1,45K |
| 2026-07-29 | €15,70 | %0,00 | €15,70 | €15,70 | €15,70 | 806 |
| 2026-07-28 | €15,70 | %0,00 | €15,70 | €15,70 | €15,70 | 678 |
| 2026-07-27 | €15,70 | %0,00 | €15,80 | €15,80 | €15,70 | 696 |
| 2026-07-24 | €15,70 | +%0,64 | €15,60 | €15,70 | €15,60 | 1,59K |
| 2026-07-23 | €15,60 | %0,00 | €15,70 | €15,70 | €15,70 | 157 |
| 2026-07-22 | €15,60 | %0,00 | €15,70 | €15,70 | €15,70 | 287 |
| 2026-07-21 | €15,60 | %0,00 | €15,70 | €15,70 | €15,70 | 41 |
| 2026-07-20 | €15,60 | +%4,00 | €15,10 | €15,70 | €15,10 | 3,53K |
| 2026-07-17 | €15,00 | -%0,66 | €15,20 | €15,30 | €15,00 | 2,61K |
| 2026-07-16 | €15,10 | -%1,31 | €15,20 | €15,20 | €14,70 | 3,12K |
| 2026-07-15 | €15,30 | -%0,65 | €15,40 | €15,40 | €15,30 | 700 |
| 2026-07-14 | €15,40 | -%1,91 | €15,60 | €15,60 | €15,30 | 3,28K |
| 2026-07-13 | €15,70 | %0,00 | €15,80 | €15,80 | €15,70 | 561 |
| 2026-07-10 | €15,70 | -%0,63 | €15,70 | €15,80 | €15,60 | 904 |
| 2026-07-09 | €15,80 | -%0,63 | €16,00 | €16,00 | €15,70 | 822 |
| 2026-07-08 | €15,90 | +%2,58 | €15,80 | €16,40 | €15,80 | 2,97K |
| 2026-07-07 | €15,50 | +%8,39 | €14,50 | €15,90 | €14,50 | 6,61K |
| 2026-07-06 | €14,30 | +%3,62 | €14,00 | €14,50 | €13,80 | 9,46K |
| 2026-07-03 | €13,80 | %0,00 | €13,90 | €13,90 | €13,90 | 18 |
| 2026-07-02 | €13,80 | -%0,72 | €13,90 | €13,90 | €13,80 | 1,01K |
| 2026-07-01 | €13,90 | +%0,72 | €13,80 | €13,90 | €13,80 | 1,18K |
| 2026-06-30 | €13,80 | %0,00 | €13,90 | €13,90 | €13,90 | 50 |
| 2026-06-29 | €13,80 | %0,00 | €13,90 | €13,90 | €13,90 | 266 |
| 2026-06-26 | €13,80 | -%1,43 | €14,00 | €14,00 | €13,80 | 1,39K |
| 2026-06-25 | €14,00 | +%1,45 | €13,80 | €14,00 | €13,80 | 2,24K |
| 2026-06-24 | €13,80 | +%0,73 | €13,70 | €13,90 | €13,70 | 919 |
| 2026-06-23 | €13,70 | +%1,48 | €13,20 | €13,70 | €13,20 | 2,50K |
| 2026-06-22 | €13,50 | +%0,75 | €13,50 | €13,60 | €13,50 | 1,28K |
| 2026-06-19 | €13,40 | %0,00 | €13,30 | €13,50 | €13,30 | 657 |
| 2026-06-18 | €13,40 | %0,00 | €13,40 | €13,40 | €13,40 | 1,17K |
| 2026-06-17 | €13,40 | %0,00 | €13,40 | €13,40 | €13,40 | 1,69K |
| 2026-06-16 | €13,40 | +%1,52 | €13,40 | €13,40 | €13,40 | 1,68K |
| 2026-06-15 | €13,20 | +%1,54 | €13,20 | €13,30 | €13,00 | 1,09K |
| 2026-06-12 | €13,00 | %0,00 | €13,20 | €13,20 | €13,20 | 303 |
| 2026-06-11 | €13,00 | %0,00 | €13,00 | €13,20 | €13,00 | 10,34K |
| 2026-06-10 | €13,00 | %0,00 | €13,00 | €13,00 | €12,80 | 16,87K |
| 2026-06-09 | €13,00 | %0,00 | €13,00 | €13,00 | €13,00 | 674 |
| 2026-06-08 | €13,00 | %0,00 | €13,00 | €13,00 | €13,00 | 963 |
| 2026-06-05 | €13,00 | %0,00 | €13,00 | €13,00 | €13,00 | 1,36K |
| 2026-06-04 | €13,00 | +%0,78 | €13,00 | €13,00 | €12,90 | 1,43K |
| 2026-06-03 | €12,90 | -%0,77 | €13,00 | €13,00 | €12,90 | 1,65K |
| 2026-06-02 | €13,00 | +%0,78 | €13,00 | €13,00 | €13,00 | 538 |
| 2026-06-01 | €12,90 | %0,00 | €12,80 | €12,80 | €12,80 | 50 |
| 2026-05-29 | €12,90 | %0,00 | €13,00 | €13,10 | €12,80 | 810 |