Robot, S.A. RBT
BME · İspanya · Elektronik Teknoloji
€6,150,00 (%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 | €6,15 | %0,00 | €6,15 | €6,15 | €6,15 | 2,20K |
| 2026-09-30 | €6,15 | %0,00 | €6,20 | €6,20 | €6,15 | 1,29K |
| 2026-09-29 | €6,15 | -%0,81 | €6,15 | €6,15 | €6,15 | 1,01K |
| 2026-09-28 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 0 |
| 2026-09-25 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 0 |
| 2026-09-24 | €6,20 | +%0,81 | €6,20 | €6,20 | €6,20 | 5,50K |
| 2026-09-23 | €6,15 | %0,00 | €6,05 | €6,05 | €6,05 | 100 |
| 2026-09-22 | €6,15 | %0,00 | €6,10 | €6,10 | €6,10 | 150 |
| 2026-09-21 | €6,15 | %0,00 | €6,20 | €6,20 | €6,05 | 80 |
| 2026-09-18 | €6,15 | %0,00 | €6,20 | €6,20 | €6,15 | 2,24K |
| 2026-09-17 | €6,15 | %0,00 | €6,15 | €6,15 | €6,15 | 375 |
| 2026-09-16 | €6,15 | +%0,82 | €6,10 | €6,15 | €6,10 | 2,80K |
| 2026-09-15 | €6,10 | -%0,81 | €6,15 | €6,15 | €6,10 | 1,12K |
| 2026-09-14 | €6,15 | +%7,89 | €5,95 | €6,15 | €5,95 | 2,43K |
| 2026-09-11 | €5,70 | %0,00 | €5,70 | €5,70 | €5,70 | 0 |
| 2026-09-10 | €5,70 | %0,00 | €5,70 | €5,70 | €5,70 | 9 |
| 2026-09-09 | €5,70 | -%5,00 | €6,00 | €6,00 | €5,70 | 1,65K |
| 2026-09-08 | €6,00 | %0,00 | €6,25 | €6,25 | €6,00 | 480 |
| 2026-09-07 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 1 |
| 2026-09-04 | €6,00 | %0,00 | €6,00 | €6,00 | €6,00 | 140 |
| 2026-09-03 | €6,00 | -%1,64 | €6,00 | €6,00 | €6,00 | 640 |
| 2026-09-02 | €6,10 | -%3,17 | €6,10 | €6,10 | €6,10 | 820 |
| 2026-09-01 | €6,30 | %0,00 | €6,30 | €6,30 | €6,30 | 1,99K |
| 2026-08-31 | €6,30 | +%9,57 | €6,00 | €6,30 | €6,00 | 6,47K |
| 2026-08-28 | €5,75 | +%9,52 | €5,50 | €5,75 | €5,50 | 2,09K |
| 2026-08-27 | €5,25 | %0,00 | €5,25 | €5,35 | €5,25 | 99 |
| 2026-08-26 | €5,25 | %0,00 | €5,25 | €5,25 | €5,25 | 0 |
| 2026-08-25 | €5,25 | %0,00 | €5,25 | €5,30 | €5,25 | 230 |
| 2026-08-24 | €5,25 | %0,00 | €5,25 | €5,25 | €5,25 | 0 |
| 2026-08-21 | €5,25 | -%2,78 | €5,15 | €5,25 | €5,15 | 1,96K |
| 2026-08-20 | €5,40 | %0,00 | €5,40 | €5,40 | €5,40 | 46 |
| 2026-08-19 | €5,40 | %0,00 | €5,40 | €5,40 | €5,40 | 100 |
| 2026-08-18 | €5,40 | -%8,47 | €5,65 | €5,65 | €5,40 | 1,81K |
| 2026-08-17 | €5,90 | %0,00 | €6,10 | €6,10 | €5,90 | 1,77K |
| 2026-08-14 | €5,90 | +%5,36 | €5,80 | €5,90 | €5,80 | 1,44K |
| 2026-08-13 | €5,60 | +%4,67 | €5,45 | €5,60 | €5,45 | 1,01K |
| 2026-08-12 | €5,35 | -%2,73 | €5,35 | €5,35 | €5,35 | 2,34K |
| 2026-08-11 | €5,50 | -%2,65 | €5,65 | €5,65 | €5,50 | 1,12K |
| 2026-08-10 | €5,65 | +%2,73 | €5,65 | €5,65 | €5,65 | 300 |
| 2026-08-07 | €5,50 | +%5,77 | €5,40 | €5,50 | €5,40 | 1,51K |
| 2026-08-06 | €5,20 | +%9,24 | €4,98 | €5,20 | €4,98 | 500 |
| 2026-08-05 | €4,76 | +%3,48 | €4,76 | €4,76 | €4,76 | 1,07K |
| 2026-08-04 | €4,60 | %0,00 | €4,60 | €4,60 | €4,60 | 0 |
| 2026-08-03 | €4,60 | -%4,17 | €4,60 | €4,60 | €4,60 | 200 |
| 2026-07-31 | €4,80 | +%2,13 | €4,80 | €4,80 | €4,80 | 600 |
| 2026-07-30 | €4,70 | +%4,44 | €4,56 | €4,70 | €4,56 | 2,20K |
| 2026-07-29 | €4,50 | %0,00 | €4,50 | €4,50 | €4,50 | 700 |
| 2026-07-28 | €4,50 | -%1,32 | €4,50 | €4,50 | €4,50 | 300 |
| 2026-07-27 | €4,56 | %0,00 | €4,56 | €4,56 | €4,56 | 0 |
| 2026-07-24 | €4,56 | %0,00 | €4,38 | €4,38 | €4,38 | 30 |
| 2026-07-23 | €4,56 | %0,00 | €4,56 | €4,56 | €4,56 | 0 |
| 2026-07-22 | €4,56 | %0,00 | €4,56 | €4,56 | €4,56 | 1,70K |
| 2026-07-21 | €4,56 | -%5,00 | €4,80 | €4,80 | €4,56 | 2,80K |
| 2026-07-20 | €4,80 | -%2,04 | €4,80 | €4,80 | €4,80 | 934 |
| 2026-07-17 | €4,90 | -%3,92 | €5,00 | €5,00 | €4,90 | 3,30K |
| 2026-07-16 | €5,10 | %0,00 | €5,10 | €5,10 | €5,10 | 0 |
| 2026-07-15 | €5,10 | -%1,92 | €5,10 | €5,10 | €5,10 | 200 |
| 2026-07-14 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 90 |
| 2026-07-13 | €5,20 | +%4,00 | €5,20 | €5,20 | €5,20 | 300 |
| 2026-07-10 | €5,00 | %0,00 | €5,00 | €5,00 | €5,00 | 0 |
| 2026-07-09 | €5,00 | %0,00 | €5,00 | €5,00 | €5,00 | 1,00K |
| 2026-07-08 | €5,00 | %0,00 | €5,00 | €5,00 | €5,00 | 120 |
| 2026-07-07 | €5,00 | %0,00 | €5,00 | €5,00 | €5,00 | 0 |
| 2026-07-06 | €5,00 | %0,00 | €5,00 | €5,00 | €5,00 | 333 |
| 2026-07-03 | €5,00 | -%0,99 | €5,00 | €5,00 | €5,00 | 2,20K |
| 2026-07-02 | €5,05 | -%2,88 | €5,00 | €5,05 | €5,00 | 1,98K |
| 2026-07-01 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 19 |
| 2026-06-30 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 400 |
| 2026-06-29 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 0 |
| 2026-06-26 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 100 |
| 2026-06-25 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 100 |
| 2026-06-24 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 0 |
| 2026-06-23 | €5,20 | +%4,00 | €5,10 | €5,20 | €5,10 | 200 |
| 2026-06-22 | €5,00 | -%1,96 | €5,10 | €5,10 | €5,00 | 500 |
| 2026-06-19 | €5,10 | -%1,92 | €5,10 | €5,10 | €5,10 | 610 |
| 2026-06-18 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 1,57K |
| 2026-06-17 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 0 |
| 2026-06-16 | €5,20 | %0,00 | €5,20 | €5,20 | €5,20 | 669 |
| 2026-06-15 | €5,20 | -%1,89 | €5,20 | €5,20 | €5,20 | 1,23K |
| 2026-06-12 | €5,30 | +%1,92 | €5,30 | €5,30 | €5,30 | 200 |
| 2026-06-11 | €5,20 | -%3,70 | €5,30 | €5,30 | €5,20 | 957 |
| 2026-06-10 | €5,40 | -%1,82 | €5,45 | €5,45 | €5,40 | 2,89K |
| 2026-06-09 | €5,50 | %0,00 | €5,50 | €5,70 | €5,50 | 734 |
| 2026-06-08 | €5,50 | -%3,51 | €5,50 | €5,50 | €5,50 | 1,32K |
| 2026-06-05 | €5,70 | +%0,88 | €5,90 | €5,90 | €5,70 | 3,60K |
| 2026-06-04 | €5,65 | +%7,62 | €5,40 | €5,65 | €5,40 | 3,22K |
| 2026-06-03 | €5,25 | +%9,83 | €5,00 | €5,25 | €5,00 | 27,80K |
| 2026-06-02 | €4,78 | -%0,42 | €4,56 | €4,78 | €4,56 | 16,10K |
| 2026-06-01 | €4,80 | -%9,43 | €5,05 | €5,05 | €4,80 | 5,66K |
| 2026-05-29 | €5,30 | -%8,62 | €5,55 | €5,55 | €5,30 | 5,66K |