Yahoo! FinanzasYahoo! Finanzas - Mi Yahoo - Yahoo! - Ayuda 
miércoles, 10 febrero 2010, 10:06 - La bolsa de Madrid cierra en 7 horas 29 minutos. Ibex 35 +1,23%
  |
  
 
BEFESA (BMA.MC)A las 09:32 : 18,96 €  Up 0,06 (0,32%)  
 Más sobre BMA.MC
Cotizaciones
HerePrecios históricos
Gráficos
Análisis técnico
Noticias
Compañía
Cobertura de analistas

Precios históricosBuscar precios históricos de
Definir fechas
Desde:Ej. Ene 1, 2003
Hasta:
Diario
Semanal
Mensual
Primer | Ant. | Próx. | Últ.
Precios
FechaAbiertoMáximoMínimoCierreVolumenCierre ajustado*
9-feb-1019,1319,1317,9118,9010.60018,90
8-feb-1018,9819,2717,8518,7815.30018,78
5-feb-1019,4019,9818,5418,5618.80018,56
4-feb-1020,0120,4419,1320,209.60020,20
2-feb-1019,9719,9819,4019,912.90019,91
1-feb-1019,3019,7619,1119,767.10019,76
29-ene-1021,2021,7519,5219,9432.50019,94
28-ene-1019,5020,9019,4020,8915.60020,89
27-ene-1018,6219,2018,1519,2026.10019,20
26-ene-1017,8718,8917,8618,4921.80018,49
25-ene-1017,3717,8917,0117,8016.30017,80
22-ene-1016,9217,3916,9217,396.40017,39
21-ene-1016,7117,5916,5417,3921.50017,39
20-ene-1016,8616,9016,5516,904.50016,90
19-ene-1016,7816,8716,7416,876.20016,87
18-ene-1016,8116,8416,4516,697.10016,69
15-ene-1016,3116,9916,1716,839.70016,83
14-ene-1016,4816,6616,3116,453.60016,45
13-ene-1016,3816,4316,0216,438.10016,43
12-ene-1016,5716,5716,3516,453.00016,45
11-ene-1016,3616,8416,3016,5710.40016,57
8-ene-1016,5016,6416,0616,1714.80016,17
7-ene-1015,4016,8515,3916,1614.70016,16
6-ene-1015,3015,3515,3015,3350015,33
5-ene-1014,9015,4814,9015,0010.90015,00
4-ene-1015,2415,4714,9915,155.70015,15
30-dic-0915,0015,0414,8014,812.90014,81
29-dic-0915,2715,2814,5614,6311.30014,63
28-dic-0914,5315,2714,5315,253.30015,25
23-dic-0915,2715,2714,8915,004.10015,00
22-dic-0914,5314,9814,5314,611.30014,61
21-dic-0914,9815,0514,5015,004.60015,00
18-dic-0915,0315,6414,9015,052.40015,05
17-dic-0915,5215,5215,0415,501.40015,50
16-dic-0914,8015,5014,7115,449.60015,44
15-dic-0915,1515,1514,7514,814.80014,81
14-dic-0914,8515,1514,8514,85014,85
11-dic-0915,1015,1014,7615,1080015,10
10-dic-0914,6215,1514,6015,1590015,15
9-dic-0914,8515,0414,8515,2140015,21
8-dic-0914,9515,0514,9514,95014,95
7-dic-0914,9515,2014,9515,2140015,21
4-dic-0915,2515,2515,2015,2170015,21
3-dic-0915,4515,5014,5115,252.60015,25
2-dic-0915,4815,8515,4815,48015,48
1-dic-0915,5015,8915,4815,485.40015,48
30-nov-0915,6015,6015,4715,501.50015,50
27-nov-0915,5015,7015,3515,501.30015,50
26-nov-0915,8515,8515,6015,601.30015,60
25-nov-0915,8515,8515,7415,741.00015,74
24-nov-0915,7616,0015,7015,754.10015,75
23-nov-0916,1316,2715,9116,002.40016,00
20-nov-0915,9016,1515,5715,752.80015,75
19-nov-0916,0016,2315,4716,036.90016,03
18-nov-0915,7415,9815,4715,7570015,75
17-nov-0915,3815,4515,3815,4580015,45
16-nov-0915,6015,7515,4015,656.70015,65
13-nov-0915,5015,7415,2115,501.90015,50
12-nov-0914,6015,9614,5915,698.70015,69
11-nov-0915,0015,0014,0114,523.60014,52
10-nov-0914,5115,1614,3515,082.40015,08
9-nov-0914,7914,7914,5214,532.70014,53
6-nov-0915,1815,1814,3214,802.00014,80
5-nov-0915,5015,5014,1414,6910.00014,69
4-nov-0915,0515,5914,8715,232.70015,23
3-nov-0914,7015,1414,7015,7420015,74
* Ajustado por dividendos y splits.
Primer | Ant. | Próx. | Últ.
Bajar en formato de hoja de cálculo Bajar en formato de hoja de cálculo


Añadir a mi cartera Añadir a mi cartera    Envía esta página Envía esta página    Sigue tus acciones en Yahoo! Messenger Sigue tus acciones en Yahoo! Messenger
Buscar precios históricos de este símbolo: Buscar
•IBEX 35•Componentes de IBEX