DEOLEO, S.A. OLE
BME · İspanya · Dayanıksız Tüketim Malları
€0,3500-0,00 (-%0,85)
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 | €0,35 | -%0,85 | €0,35 | €0,35 | €0,35 | 1,83M |
| 2026-09-30 | €0,35 | -%1,12 | €0,36 | €0,36 | €0,35 | 510,76K |
| 2026-09-29 | €0,36 | %0,00 | €0,36 | €0,36 | €0,35 | 683,39K |
| 2026-09-28 | €0,36 | -%1,38 | €0,37 | €0,37 | €0,36 | 501,71K |
| 2026-09-25 | €0,36 | +%0,56 | €0,36 | €0,37 | €0,36 | 2,04M |
| 2026-09-24 | €0,36 | -%2,70 | €0,37 | €0,37 | €0,36 | 1,66M |
| 2026-09-23 | €0,37 | -%3,39 | €0,38 | €0,38 | €0,37 | 1,32M |
| 2026-09-22 | €0,38 | +%1,86 | €0,38 | €0,38 | €0,37 | 1,16M |
| 2026-09-21 | €0,38 | -%1,31 | €0,38 | €0,38 | €0,37 | 1,72M |
| 2026-09-18 | €0,38 | -%2,81 | €0,40 | €0,41 | €0,38 | 3,51M |
| 2026-09-17 | €0,39 | +%2,89 | €0,38 | €0,40 | €0,38 | 2,66M |
| 2026-09-16 | €0,38 | +%2,14 | €0,38 | €0,38 | €0,37 | 1,13M |
| 2026-09-15 | €0,37 | -%1,84 | €0,38 | €0,38 | €0,37 | 1,11M |
| 2026-09-14 | €0,38 | -%0,52 | €0,38 | €0,38 | €0,38 | 1,37M |
| 2026-09-11 | €0,38 | +%1,87 | €0,38 | €0,38 | €0,38 | 2,38M |
| 2026-09-10 | €0,38 | -%0,79 | €0,38 | €0,38 | €0,37 | 1,82M |
| 2026-09-09 | €0,38 | -%0,79 | €0,38 | €0,38 | €0,38 | 1,08M |
| 2026-09-08 | €0,38 | -%1,30 | €0,38 | €0,38 | €0,37 | 1,19M |
| 2026-09-07 | €0,39 | %0,00 | €0,38 | €0,39 | €0,37 | 1,69M |
| 2026-09-04 | €0,39 | %0,00 | €0,39 | €0,39 | €0,38 | 1,91M |
| 2026-09-03 | €0,39 | -%1,53 | €0,39 | €0,40 | €0,38 | 6,86M |
| 2026-09-02 | €0,39 | +%3,16 | €0,38 | €0,39 | €0,37 | 4,99M |
| 2026-09-01 | €0,38 | -%4,52 | €0,40 | €0,40 | €0,38 | 3,74M |
| 2026-08-31 | €0,40 | +%0,51 | €0,40 | €0,41 | €0,39 | 4,74M |
| 2026-08-28 | €0,40 | -%6,38 | €0,42 | €0,42 | €0,39 | 9,10M |
| 2026-08-27 | €0,42 | -%2,08 | €0,42 | €0,43 | €0,41 | 3,62M |
| 2026-08-26 | €0,43 | -%0,69 | €0,43 | €0,44 | €0,42 | 4,96M |
| 2026-08-25 | €0,44 | +%0,23 | €0,43 | €0,45 | €0,42 | 9,99M |
| 2026-08-24 | €0,43 | -%7,66 | €0,48 | €0,48 | €0,42 | 15,02M |
| 2026-08-21 | €0,47 | -%2,08 | €0,48 | €0,48 | €0,45 | 7,66M |
| 2026-08-20 | €0,48 | +%4,80 | €0,47 | €0,50 | €0,46 | 19,61M |
| 2026-08-19 | €0,46 | +%23,78 | €0,38 | €0,46 | €0,38 | 18,30M |
| 2026-08-18 | €0,37 | -%1,33 | €0,37 | €0,38 | €0,36 | 4,76M |
| 2026-08-17 | €0,38 | +%14,33 | €0,33 | €0,38 | €0,33 | 6,86M |
| 2026-08-14 | €0,33 | +%0,31 | €0,33 | €0,34 | €0,33 | 1,12M |
| 2026-08-13 | €0,33 | -%0,30 | €0,33 | €0,33 | €0,32 | 202,35K |
| 2026-08-12 | €0,33 | -%0,61 | €0,32 | €0,33 | €0,32 | 361,02K |
| 2026-08-11 | €0,33 | +%1,54 | €0,33 | €0,33 | €0,32 | 266,52K |
| 2026-08-10 | €0,32 | -%0,91 | €0,33 | €0,33 | €0,32 | 643,63K |
| 2026-08-07 | €0,33 | -%0,91 | €0,33 | €0,33 | €0,32 | 447,08K |
| 2026-08-06 | €0,33 | -%0,30 | €0,33 | €0,33 | €0,33 | 451,79K |
| 2026-08-05 | €0,33 | -%1,19 | €0,33 | €0,34 | €0,33 | 1,02M |
| 2026-08-04 | €0,34 | +%0,30 | €0,33 | €0,34 | €0,33 | 208,75K |
| 2026-08-03 | €0,34 | +%2,13 | €0,33 | €0,34 | €0,33 | 867,32K |
| 2026-07-31 | €0,33 | -%2,38 | €0,34 | €0,34 | €0,32 | 1,09M |
| 2026-07-30 | €0,34 | -%0,59 | €0,35 | €0,35 | €0,33 | 1,51M |
| 2026-07-29 | €0,34 | -%0,59 | €0,34 | €0,35 | €0,33 | 2,29M |
| 2026-07-28 | €0,34 | -%1,45 | €0,34 | €0,34 | €0,34 | 281,98K |
| 2026-07-27 | €0,34 | +%1,47 | €0,34 | €0,34 | €0,34 | 628,68K |
| 2026-07-24 | €0,34 | -%0,58 | €0,33 | €0,34 | €0,33 | 777,86K |
| 2026-07-23 | €0,34 | +%0,29 | €0,34 | €0,34 | €0,34 | 547,94K |
| 2026-07-22 | €0,34 | +%4,92 | €0,32 | €0,34 | €0,32 | 798,88K |
| 2026-07-21 | €0,32 | +%0,31 | €0,33 | €0,33 | €0,32 | 376,17K |
| 2026-07-20 | €0,32 | +%1,25 | €0,32 | €0,32 | €0,32 | 398,33K |
| 2026-07-17 | €0,32 | +%0,95 | €0,31 | €0,33 | €0,31 | 487,73K |
| 2026-07-16 | €0,32 | -%1,25 | €0,32 | €0,32 | €0,31 | 349,65K |
| 2026-07-15 | €0,32 | -%1,53 | €0,32 | €0,33 | €0,31 | 523,03K |
| 2026-07-14 | €0,33 | -%0,61 | €0,32 | €0,33 | €0,32 | 242,47K |
| 2026-07-13 | €0,33 | -%2,67 | €0,34 | €0,34 | €0,32 | 923,61K |
| 2026-07-10 | €0,34 | +%0,60 | €0,34 | €0,34 | €0,33 | 394,71K |
| 2026-07-09 | €0,34 | +%0,30 | €0,33 | €0,34 | €0,33 | 773,48K |
| 2026-07-08 | €0,33 | -%4,57 | €0,35 | €0,35 | €0,33 | 2,07M |
| 2026-07-07 | €0,35 | +%0,57 | €0,35 | €0,35 | €0,34 | 1,78M |
| 2026-07-06 | €0,35 | +%4,82 | €0,34 | €0,35 | €0,33 | 3,52M |
| 2026-07-03 | €0,33 | +%2,47 | €0,32 | €0,34 | €0,31 | 4,65M |
| 2026-07-02 | €0,32 | +%11,72 | €0,30 | €0,33 | €0,29 | 5,11M |
| 2026-07-01 | €0,29 | -%2,68 | €0,30 | €0,30 | €0,29 | 1,14M |
| 2026-06-30 | €0,30 | -%0,67 | €0,30 | €0,31 | €0,29 | 1,11M |
| 2026-06-29 | €0,30 | +%2,39 | €0,29 | €0,31 | €0,29 | 1,91M |
| 2026-06-26 | €0,29 | +%1,03 | €0,29 | €0,30 | €0,29 | 1,98M |
| 2026-06-25 | €0,29 | +%0,35 | €0,29 | €0,29 | €0,28 | 679,97K |
| 2026-06-24 | €0,29 | -%0,69 | €0,29 | €0,29 | €0,29 | 400,07K |
| 2026-06-23 | €0,29 | +%1,75 | €0,28 | €0,29 | €0,28 | 536,38K |
| 2026-06-22 | €0,29 | +%0,70 | €0,28 | €0,29 | €0,28 | 573,15K |
| 2026-06-19 | €0,28 | +%1,07 | €0,28 | €0,29 | €0,28 | 255,23K |
| 2026-06-18 | €0,28 | -%0,71 | €0,29 | €0,29 | €0,28 | 833,23K |
| 2026-06-17 | €0,28 | +%1,07 | €0,28 | €0,29 | €0,28 | 769,62K |
| 2026-06-16 | €0,28 | -%4,11 | €0,29 | €0,29 | €0,28 | 1,76M |
| 2026-06-15 | €0,29 | -%0,34 | €0,29 | €0,30 | €0,29 | 713,48K |
| 2026-06-12 | €0,29 | -%1,01 | €0,30 | €0,30 | €0,29 | 1,51M |
| 2026-06-11 | €0,30 | +%3,86 | €0,28 | €0,30 | €0,28 | 1,32M |
| 2026-06-10 | €0,28 | -%0,35 | €0,29 | €0,29 | €0,28 | 1,33M |
| 2026-06-09 | €0,29 | +%3,25 | €0,28 | €0,29 | €0,28 | 1,37M |
| 2026-06-08 | €0,28 | +%0,36 | €0,28 | €0,28 | €0,27 | 1,49M |
| 2026-06-05 | €0,28 | %0,00 | €0,28 | €0,28 | €0,28 | 132,39K |
| 2026-06-04 | €0,28 | +%0,73 | €0,28 | €0,28 | €0,28 | 1,30M |
| 2026-06-03 | €0,27 | -%0,72 | €0,28 | €0,28 | €0,27 | 192,61K |
| 2026-06-02 | €0,28 | -%2,13 | €0,28 | €0,28 | €0,27 | 780,93K |
| 2026-06-01 | €0,28 | +%2,92 | €0,28 | €0,28 | €0,27 | 1,81M |
| 2026-05-29 | €0,27 | -%0,36 | €0,27 | €0,28 | €0,27 | 1,12M |