Mercados españoles cerrados

Befesa S.A. (0RVK.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,49-0,32 (-0,70%)
Al cierre: 06:18PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202431,4232,3031,6032,1132,1114.400
16 may 202431,0931,6431,2431,4131,414155
15 may 202430,7631,8030,6831,0031,003061
14 may 202430,0930,4429,8030,1730,1711.687
13 may 202429,5730,1229,2630,1230,121106
10 may 202429,5129,5628,9229,3229,3216.645
09 may 202429,5329,7229,2829,3529,352179
08 may 202429,4329,9829,4829,5429,542293
07 may 202429,1229,6029,2429,4829,482856
03 may 202427,8728,8427,9328,5128,5184.251
02 may 202426,9327,8627,0027,8027,8031.330
01 may 2024------
30 abr 202426,7627,4026,7427,0527,0523.896
29 abr 202427,0927,2626,5826,9426,9425.065
26 abr 202427,4227,7426,5227,3727,3730.094
25 abr 202430,2530,0426,2227,7127,71519.136
24 abr 202431,4632,0231,2831,8731,8740.128
23 abr 202432,2632,3831,0031,7831,7857.192
22 abr 202432,9032,9232,3032,5532,5516.509
19 abr 202432,7133,5632,7633,0933,0916.905
18 abr 202434,8135,0234,6434,9734,977951
17 abr 202434,5234,9034,6234,8434,842885
16 abr 202434,6834,8034,4434,6934,694593
15 abr 202435,7135,7435,2035,4435,44205.152
12 abr 202437,4337,5435,4035,8135,81161.670
11 abr 202436,7537,1836,5836,5836,5881.844
10 abr 202436,8037,2236,2436,8336,8352.325
09 abr 202436,5337,3036,5036,6636,666569
08 abr 202436,5536,9636,1636,5636,5672.890
05 abr 202435,6936,9436,0636,4836,4843.972
04 abr 202434,5836,3234,5234,7434,7415.602
03 abr 202431,4434,6031,4033,8233,8220.731
02 abr 202431,8932,1431,2431,6931,695887
28 mar 202432,3232,2831,7032,2232,224393
27 mar 202431,7532,3231,3432,1332,137887
26 mar 202430,6031,8030,2431,5331,534846
25 mar 202430,5430,8830,4030,5330,533605
22 mar 202430,6631,2230,4630,7030,703527
21 mar 202430,9932,1630,8231,6731,6715.362
20 mar 202430,0730,5229,8230,3630,3631.748
19 mar 202429,6430,0029,5229,9429,947819
18 mar 202429,5530,1229,7229,9729,975866
15 mar 202429,6629,9629,5829,6029,6013.405
14 mar 202429,4729,8429,6429,7029,701777
13 mar 202430,0130,0029,5029,6129,6117.306
12 mar 202430,5230,3229,9030,0030,001919
11 mar 202430,2130,6230,0430,3530,354903
08 mar 202430,8130,6630,4430,5230,5253.056
07 mar 202430,3131,0230,2530,8330,8320.876
06 mar 202429,6830,3029,6829,9329,938026
05 mar 202430,1930,1029,4029,6929,694491
04 mar 202430,0330,1229,6029,8829,888005
01 mar 202429,4930,4629,8230,2230,227256
29 feb 202429,2530,2428,5629,5029,50165.505
28 feb 202429,7229,5628,9729,1429,1454.847
27 feb 202429,2729,7629,4229,6629,665796
26 feb 202429,6829,8029,1429,7029,704635
23 feb 202430,2930,1529,5829,6929,6913.552
22 feb 202430,0130,2029,7430,1130,11110.549
21 feb 202429,7429,8429,6429,7829,781972
20 feb 202429,8630,2529,7029,9029,9027.856
19 feb 202431,0330,8429,9830,3530,353152
16 feb 202430,7031,5031,0031,2531,25101.759
15 feb 202431,1731,1830,9030,9030,9023.077
14 feb 202431,1131,1030,7830,9830,9819.964
13 feb 202431,8531,8230,4031,3631,3634.463
12 feb 202431,3832,2431,5831,8231,82160.031
09 feb 202432,8432,1431,2031,6431,6418.954
08 feb 202432,0833,2232,0232,6832,6842.478
07 feb 202433,2733,2432,4033,2433,2413.893
06 feb 202434,3734,5833,0033,2833,2831.800
05 feb 202433,0833,9033,3833,4733,4736.218
02 feb 202433,2533,8832,8732,8732,8719.254
01 feb 202433,0833,4632,7033,1533,154572
31 ene 202431,8332,9832,0032,9832,9841.067
30 ene 202432,4932,1231,3831,8531,8527.335
29 ene 202431,8132,5231,4331,9231,9220.150
26 ene 202432,2432,2231,9031,9831,984276
25 ene 202433,0433,1631,5832,1832,1878.024
24 ene 202433,5534,3833,2033,2133,2130.612
23 ene 202433,2734,7033,3433,8833,8829.825
22 ene 202432,6333,1432,6032,9032,901861
19 ene 202432,3432,3031,9031,9631,9618.627
18 ene 202431,6532,2431,4431,8131,819973
17 ene 202431,8332,1831,1231,3831,3814.078
16 ene 202433,2532,8431,8232,5632,5616.203
15 ene 202433,1233,4033,2033,2833,286218
12 ene 202432,3233,3232,8833,1133,1120.656
11 ene 202431,7732,4231,7132,1732,1737.097
10 ene 202432,5732,5631,6431,8731,8745.367
09 ene 202433,3133,0032,5832,8132,816577
08 ene 202433,7833,6232,9032,9232,924692
05 ene 202433,2133,7232,8633,1633,164039
04 ene 202433,0633,4432,7633,0733,079270
03 ene 202434,4233,9832,9433,2033,2011.849
02 ene 202435,3435,1333,9434,5634,5618.072
29 dic 202334,7635,2634,6034,9934,997934
28 dic 202334,5234,7034,5034,6334,638369
27 dic 202334,6034,7634,2634,6034,602374
22 dic 202334,2934,6433,9834,4834,4810.915
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...