Vocento, S.A. VOC
BME · İspanya · Tüketici Hizmetleri
€0,8780+0,03 (+%3,78)
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 | €0,88 | +%3,78 | €0,82 | €0,88 | €0,82 | 18,06K |
| 2026-09-30 | €0,85 | -%4,30 | €0,88 | €0,88 | €0,84 | 20,59K |
| 2026-09-29 | €0,88 | -%2,86 | €0,91 | €0,92 | €0,85 | 24,73K |
| 2026-09-28 | €0,91 | -%2,78 | €0,95 | €0,95 | €0,88 | 33,61K |
| 2026-09-25 | €0,94 | +%3,08 | €0,91 | €0,94 | €0,91 | 18,71K |
| 2026-09-24 | €0,91 | +%0,89 | €0,93 | €0,97 | €0,89 | 48,00K |
| 2026-09-23 | €0,90 | +%2,27 | €0,88 | €0,93 | €0,88 | 28,34K |
| 2026-09-22 | €0,88 | +%3,29 | €0,86 | €0,88 | €0,84 | 11,48K |
| 2026-09-21 | €0,85 | -%3,18 | €0,85 | €0,86 | €0,85 | 1,72K |
| 2026-09-18 | €0,88 | -%0,90 | €0,89 | €0,92 | €0,83 | 39,72K |
| 2026-09-17 | €0,89 | +%3,26 | €0,84 | €0,89 | €0,84 | 21,65K |
| 2026-09-16 | €0,86 | -%3,37 | €0,89 | €0,89 | €0,86 | 1,34K |
| 2026-09-15 | €0,89 | +%0,91 | €0,84 | €0,89 | €0,84 | 5,50K |
| 2026-09-14 | €0,88 | -%1,34 | €0,89 | €0,89 | €0,86 | 3,97K |
| 2026-09-11 | €0,89 | +%3,95 | €0,87 | €0,92 | €0,86 | 55,70K |
| 2026-09-10 | €0,86 | +%2,38 | €0,88 | €0,89 | €0,85 | 27,71K |
| 2026-09-09 | €0,84 | %0,00 | €0,84 | €0,89 | €0,84 | 38,22K |
| 2026-09-08 | €0,84 | %0,00 | €0,84 | €0,89 | €0,84 | 56,49K |
| 2026-09-07 | €0,84 | +%2,19 | €0,84 | €0,85 | €0,84 | 64,74K |
| 2026-09-04 | €0,82 | +%3,53 | €0,79 | €0,82 | €0,79 | 24,83K |
| 2026-09-03 | €0,79 | +%1,79 | €0,78 | €0,84 | €0,77 | 92,96K |
| 2026-09-02 | €0,78 | -%3,70 | €0,78 | €0,80 | €0,78 | 14,56K |
| 2026-09-01 | €0,81 | +%0,75 | €0,80 | €0,81 | €0,78 | 17,60K |
| 2026-08-31 | €0,80 | -%3,83 | €0,81 | €0,83 | €0,80 | 45,51K |
| 2026-08-28 | €0,84 | -%0,48 | €0,81 | €0,84 | €0,80 | 6,92K |
| 2026-08-27 | €0,84 | +%1,69 | €0,80 | €0,84 | €0,80 | 33,12K |
| 2026-08-26 | €0,83 | -%0,48 | €0,80 | €0,83 | €0,80 | 5,52K |
| 2026-08-25 | €0,83 | +%3,75 | €0,80 | €0,83 | €0,80 | 5,18K |
| 2026-08-24 | €0,80 | %0,00 | €0,80 | €0,80 | €0,80 | 5,51K |
| 2026-08-21 | €0,80 | %0,00 | €0,80 | €0,81 | €0,80 | 14,21K |
| 2026-08-20 | €0,80 | +%2,56 | €0,80 | €0,82 | €0,80 | 13,77K |
| 2026-08-19 | €0,78 | -%1,27 | €0,79 | €0,79 | €0,78 | 3,12K |
| 2026-08-18 | €0,79 | -%1,25 | €0,80 | €0,80 | €0,78 | 720 |
| 2026-08-17 | €0,80 | %0,00 | €0,78 | €0,80 | €0,78 | 431 |
| 2026-08-14 | €0,80 | -%3,61 | €0,83 | €0,83 | €0,78 | 2,30K |
| 2026-08-13 | €0,83 | +%6,41 | €0,78 | €0,83 | €0,78 | 9,19K |
| 2026-08-12 | €0,78 | -%1,27 | €0,78 | €0,78 | €0,76 | 10,37K |
| 2026-08-11 | €0,79 | -%1,25 | €0,79 | €0,80 | €0,79 | 9,53K |
| 2026-08-10 | €0,80 | %0,00 | €0,80 | €0,80 | €0,80 | 88 |
| 2026-08-07 | €0,80 | %0,00 | €0,80 | €0,80 | €0,80 | 404 |
| 2026-08-06 | €0,80 | +%0,25 | €0,79 | €0,83 | €0,79 | 26,85K |
| 2026-08-05 | €0,80 | -%3,86 | €0,82 | €0,82 | €0,79 | 1,65K |
| 2026-08-04 | €0,83 | %0,00 | €0,79 | €0,81 | €0,79 | 352 |
| 2026-08-03 | €0,83 | %0,00 | €0,83 | €0,83 | €0,79 | 4,12K |
| 2026-07-31 | €0,83 | %0,00 | €0,82 | €0,83 | €0,78 | 8,70K |
| 2026-07-30 | €0,83 | %0,00 | €0,83 | €0,83 | €0,80 | 1,60K |
| 2026-07-29 | €0,83 | +%2,22 | €0,80 | €0,83 | €0,79 | 12,50K |
| 2026-07-28 | €0,81 | +%3,31 | €0,78 | €0,81 | €0,78 | 23,46K |
| 2026-07-27 | €0,79 | +%0,51 | €0,78 | €0,79 | €0,78 | 7,88K |
| 2026-07-24 | €0,78 | -%2,25 | €0,78 | €0,80 | €0,78 | 3,83K |
| 2026-07-23 | €0,80 | +%0,25 | €0,80 | €0,80 | €0,78 | 5,07K |
| 2026-07-22 | €0,80 | +%2,05 | €0,80 | €0,80 | €0,78 | 5,31K |
| 2026-07-21 | €0,78 | -%2,25 | €0,76 | €0,80 | €0,76 | 934 |
| 2026-07-20 | €0,80 | +%1,27 | €0,76 | €0,80 | €0,76 | 7,07K |
| 2026-07-17 | €0,79 | -%1,25 | €0,77 | €0,80 | €0,76 | 18,19K |
| 2026-07-16 | €0,80 | %0,00 | €0,78 | €0,80 | €0,78 | 4,48K |
| 2026-07-15 | €0,80 | -%1,72 | €0,80 | €0,81 | €0,78 | 24,49K |
| 2026-07-14 | €0,81 | +%1,75 | €0,82 | €0,82 | €0,78 | 2,20K |
| 2026-07-13 | €0,80 | -%2,44 | €0,82 | €0,82 | €0,78 | 8,75K |
| 2026-07-10 | €0,82 | +%5,13 | €0,80 | €0,82 | €0,78 | 22,09K |
| 2026-07-09 | €0,78 | -%1,02 | €0,77 | €0,80 | €0,77 | 1,44K |
| 2026-07-08 | €0,79 | -%1,01 | €0,79 | €0,79 | €0,77 | 11,54K |
| 2026-07-07 | €0,80 | -%0,25 | €0,80 | €0,81 | €0,76 | 62,78K |
| 2026-07-06 | €0,80 | -%4,77 | €0,84 | €0,84 | €0,79 | 48,32K |
| 2026-07-03 | €0,84 | +%5,54 | €0,79 | €0,84 | €0,78 | 11,21K |
| 2026-07-02 | €0,79 | %0,00 | €0,80 | €0,80 | €0,78 | 16,09K |
| 2026-07-01 | €0,79 | -%1,73 | €0,84 | €0,84 | €0,79 | 26,30K |
| 2026-06-30 | €0,81 | -%0,25 | €0,79 | €0,81 | €0,79 | 1,44K |
| 2026-06-29 | €0,81 | -%0,49 | €0,84 | €0,84 | €0,79 | 21,89K |
| 2026-06-26 | €0,81 | -%1,93 | €0,84 | €0,84 | €0,79 | 32,57K |
| 2026-06-25 | €0,83 | -%0,72 | €0,82 | €0,84 | €0,80 | 17,23K |
| 2026-06-24 | €0,84 | -%0,24 | €0,83 | €0,84 | €0,81 | 4,44K |
| 2026-06-23 | €0,84 | -%0,24 | €0,81 | €0,84 | €0,81 | 3,62K |
| 2026-06-22 | €0,84 | +%2,44 | €0,82 | €0,84 | €0,80 | 20,91K |
| 2026-06-19 | €0,82 | -%5,53 | €0,84 | €0,84 | €0,82 | 38,35K |
| 2026-06-18 | €0,87 | -%0,69 | €0,87 | €0,87 | €0,86 | 1,10K |
| 2026-06-17 | €0,87 | -%0,68 | €0,86 | €0,88 | €0,83 | 36,48K |
| 2026-06-16 | €0,88 | -%2,22 | €0,89 | €0,92 | €0,87 | 12,58K |
| 2026-06-15 | €0,90 | -%4,05 | €0,88 | €0,92 | €0,86 | 151,77K |
| 2026-06-12 | €0,94 | -%0,85 | €0,90 | €0,99 | €0,90 | 92,77K |
| 2026-06-11 | €0,95 | -%2,47 | €0,96 | €0,96 | €0,88 | 57,38K |
| 2026-06-10 | €0,97 | -%1,02 | €0,95 | €0,98 | €0,95 | 19,73K |
| 2026-06-09 | €0,98 | -%0,20 | €0,95 | €1,02 | €0,95 | 125,12K |
| 2026-06-08 | €0,98 | +%7,44 | €0,95 | €1,00 | €0,95 | 193,34K |
| 2026-06-05 | €0,91 | +%4,34 | €0,85 | €0,93 | €0,85 | 82,25K |
| 2026-06-04 | €0,88 | +%3,06 | €0,86 | €0,90 | €0,82 | 923,84K |
| 2026-06-03 | €0,85 | +%5,46 | €0,85 | €0,86 | €0,85 | 46,07K |
| 2026-06-02 | €0,81 | +%0,25 | €0,85 | €0,85 | €0,80 | 4,06K |
| 2026-06-01 | €0,80 | -%0,74 | €0,80 | €0,82 | €0,80 | 16,13K |
| 2026-05-29 | €0,81 | -%1,22 | €0,81 | €0,83 | €0,81 | 675 |