Fonciere INEA INEA
EURONEXT · Fransa · Finans
€31,60+0,20 (+%0,64)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €31,20 | -%0,64 | €31,30 | €31,40 | €31,20 | 77 |
| 2026-10-01 | €31,40 | -%0,95 | €31,60 | €31,60 | €31,00 | 1,72K |
| 2026-09-30 | €31,70 | %0,00 | €31,70 | €31,70 | €31,30 | 167 |
| 2026-09-29 | €31,70 | %0,00 | €31,60 | €31,80 | €31,50 | 107 |
| 2026-09-28 | €31,70 | %0,00 | €31,60 | €31,80 | €31,50 | 428 |
| 2026-09-25 | €31,70 | %0,00 | €31,60 | €31,70 | €31,30 | 92 |
| 2026-09-24 | €31,70 | -%0,31 | €31,80 | €31,80 | €31,50 | 108 |
| 2026-09-23 | €31,80 | +%0,63 | €31,60 | €31,80 | €31,50 | 284 |
| 2026-09-22 | €31,60 | -%0,32 | €31,60 | €31,60 | €31,60 | 51 |
| 2026-09-21 | €31,70 | +%0,32 | €31,60 | €31,70 | €31,10 | 402 |
| 2026-09-18 | €31,60 | -%0,32 | €31,70 | €31,70 | €31,00 | 299 |
| 2026-09-17 | €31,70 | -%0,31 | €31,80 | €31,80 | €31,10 | 1,32K |
| 2026-09-16 | €31,80 | %0,00 | €31,80 | €31,80 | €31,80 | 5 |
| 2026-09-15 | €31,80 | -%0,31 | €31,90 | €31,90 | €31,30 | 425 |
| 2026-09-14 | €31,90 | -%0,31 | €31,90 | €31,90 | €31,90 | 52 |
| 2026-09-11 | €32,00 | +%0,31 | €31,90 | €32,00 | €31,50 | 52 |
| 2026-09-10 | €31,90 | %0,00 | €31,70 | €31,90 | €31,50 | 166 |
| 2026-09-09 | €31,90 | -%0,62 | €32,10 | €32,10 | €31,90 | 86 |
| 2026-09-08 | €32,10 | %0,00 | €32,00 | €32,20 | €31,50 | 382 |
| 2026-09-07 | €32,10 | -%0,62 | €32,30 | €32,50 | €31,20 | 1,43K |
| 2026-09-04 | €32,30 | -%1,52 | €32,80 | €32,80 | €31,90 | 694 |
| 2026-09-03 | €32,80 | %0,00 | €32,80 | €32,90 | €32,70 | 69 |
| 2026-09-02 | €32,80 | +%0,31 | €32,70 | €32,80 | €32,60 | 152 |
| 2026-09-01 | €32,70 | -%0,30 | €32,80 | €32,80 | €32,50 | 104 |
| 2026-08-31 | €32,80 | %0,00 | €32,80 | €32,80 | €32,80 | 9 |
| 2026-08-28 | €32,80 | +%0,31 | €32,70 | €32,80 | €32,60 | 504 |
| 2026-08-27 | €32,70 | -%0,61 | €32,70 | €32,90 | €32,60 | 193 |
| 2026-08-26 | €32,90 | -%0,30 | €33,00 | €33,00 | €32,40 | 360 |
| 2026-08-25 | €33,00 | %0,00 | €32,90 | €33,00 | €32,80 | 170 |
| 2026-08-24 | €33,00 | +%2,48 | €32,20 | €33,00 | €32,20 | 325 |
| 2026-08-21 | €32,20 | +%0,94 | €31,90 | €32,30 | €31,90 | 316 |
| 2026-08-20 | €31,90 | -%1,24 | €32,20 | €32,20 | €31,90 | 85 |
| 2026-08-19 | €32,30 | -%0,62 | €32,50 | €33,00 | €31,40 | 1,82K |
| 2026-08-18 | €32,50 | %0,00 | €32,50 | €32,70 | €32,50 | 14 |
| 2026-08-17 | €32,50 | -%0,31 | €32,60 | €32,80 | €32,50 | 165 |
| 2026-08-14 | €32,60 | %0,00 | €32,60 | €32,60 | €32,60 | 44 |
| 2026-08-13 | €32,60 | -%0,61 | €32,50 | €32,70 | €32,50 | 396 |
| 2026-08-12 | €32,80 | %0,00 | €32,80 | €32,80 | €32,50 | 103 |
| 2026-08-11 | €32,80 | %0,00 | €32,80 | €32,80 | €32,70 | 32 |
| 2026-08-10 | €32,80 | +%0,31 | €32,50 | €32,80 | €32,50 | 304 |
| 2026-08-07 | €32,70 | -%0,91 | €32,90 | €32,90 | €32,50 | 480 |
| 2026-08-06 | €33,00 | %0,00 | €32,80 | €33,10 | €32,80 | 140 |
| 2026-08-05 | €33,00 | %0,00 | €32,80 | €33,00 | €32,50 | 143 |
| 2026-08-04 | €33,00 | -%0,60 | €33,20 | €33,20 | €32,00 | 1,47K |
| 2026-08-03 | €33,20 | %0,00 | €33,20 | €33,20 | €33,10 | 143 |
| 2026-07-31 | €33,20 | %0,00 | €33,20 | €33,20 | €33,00 | 84 |
| 2026-07-30 | €33,20 | +%0,30 | €33,10 | €33,20 | €33,10 | 26 |
| 2026-07-29 | €33,10 | %0,00 | €33,10 | €33,10 | €33,10 | 1 |
| 2026-07-28 | €33,10 | %0,00 | €33,10 | €33,20 | €32,90 | 82 |
| 2026-07-27 | €33,10 | -%0,30 | €33,20 | €33,20 | €32,90 | 146 |
| 2026-07-24 | €33,20 | -%0,30 | €33,30 | €33,80 | €33,10 | 815 |
| 2026-07-23 | €33,30 | %0,00 | €33,30 | €33,40 | €32,80 | 285 |
| 2026-07-22 | €33,30 | %0,00 | €33,30 | €33,30 | €33,30 | 5 |
| 2026-07-21 | €33,30 | -%0,60 | €33,50 | €33,70 | €33,30 | 144 |
| 2026-07-20 | €33,50 | +%2,76 | €32,40 | €33,80 | €32,40 | 529 |
| 2026-07-17 | €32,60 | %0,00 | €32,60 | €33,00 | €32,60 | 316 |
| 2026-07-16 | €32,60 | +%0,31 | €32,50 | €32,80 | €32,50 | 133 |
| 2026-07-15 | €32,50 | %0,00 | €32,50 | €32,50 | €32,50 | 2 |
| 2026-07-14 | €32,50 | %0,00 | €32,50 | €32,50 | €32,50 | 12 |
| 2026-07-13 | €32,50 | -%1,52 | €32,90 | €32,90 | €32,30 | 221 |
| 2026-07-10 | €33,00 | -%0,90 | €33,30 | €33,70 | €32,70 | 228 |
| 2026-07-09 | €33,30 | -%0,89 | €33,00 | €33,40 | €32,90 | 124 |
| 2026-07-08 | €33,60 | +%1,82 | €33,00 | €33,60 | €33,00 | 77 |
| 2026-07-07 | €33,00 | -%0,30 | €33,10 | €33,10 | €33,00 | 64 |
| 2026-07-06 | €33,10 | +%1,85 | €32,70 | €33,10 | €32,70 | 490 |
| 2026-07-03 | €32,50 | -%0,31 | €32,60 | €32,70 | €32,50 | 63 |
| 2026-07-02 | €32,60 | -%0,61 | €32,70 | €32,70 | €32,30 | 141 |
| 2026-07-01 | €32,80 | +%0,31 | €32,50 | €32,80 | €32,10 | 558 |
| 2026-06-30 | €32,70 | -%0,30 | €32,80 | €33,00 | €31,70 | 1,52K |
| 2026-06-29 | €32,80 | -%0,30 | €32,80 | €32,80 | €32,80 | 11 |
| 2026-06-26 | €32,90 | +%0,61 | €32,70 | €32,90 | €32,70 | 13 |
| 2026-06-25 | €32,70 | +%0,31 | €32,70 | €32,70 | €32,70 | 34 |
| 2026-06-24 | €32,60 | -%0,61 | €32,60 | €32,80 | €32,60 | 172 |
| 2026-06-23 | €32,80 | %0,00 | €32,70 | €32,80 | €32,70 | 17 |
| 2026-06-22 | €32,80 | %0,00 | €32,80 | €32,80 | €32,60 | 52 |
| 2026-06-19 | €32,80 | %0,00 | €32,80 | €33,00 | €32,30 | 439 |
| 2026-06-18 | €32,80 | -%0,61 | €32,90 | €32,90 | €32,30 | 796 |
| 2026-06-17 | €33,00 | +%0,30 | €32,90 | €33,00 | €32,90 | 122 |
| 2026-06-16 | €32,90 | -%0,30 | €32,90 | €32,90 | €32,80 | 371 |
| 2026-06-15 | €33,00 | %0,00 | €33,00 | €33,00 | €32,80 | 138 |
| 2026-06-12 | €33,00 | %0,00 | €32,90 | €33,00 | €32,90 | 94 |
| 2026-06-11 | €33,00 | %0,00 | €32,80 | €33,00 | €32,60 | 577 |
| 2026-06-10 | €33,00 | -%0,30 | €33,10 | €33,10 | €32,80 | 581 |
| 2026-06-09 | €33,10 | %0,00 | €33,10 | €33,10 | €32,70 | 377 |
| 2026-06-08 | €33,10 | +%0,61 | €32,80 | €33,10 | €32,70 | 375 |
| 2026-06-05 | €32,90 | -%0,30 | €33,00 | €33,00 | €32,80 | 309 |
| 2026-06-04 | €33,00 | %0,00 | €33,00 | €33,00 | €32,70 | 548 |
| 2026-06-03 | €33,00 | -%0,90 | €33,30 | €33,30 | €33,00 | 409 |
| 2026-06-02 | €33,30 | +%0,30 | €33,20 | €33,70 | €33,20 | 106 |
| 2026-06-01 | €33,20 | -%3,77 | €34,40 | €34,40 | €33,20 | 843 |