Mercados españoles abiertos en 8 hrs 19 min

Befesa S.A. (0RVK.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,90-0,61 (-1,32%)
Al cierre: 08:02AM BST
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 202424,2824,7424,2424,5624,562125
13 sept 202424,1424,5424,2024,3924,3949.555
12 sept 202424,1424,2624,0824,2624,2610
11 sept 202424,2224,6824,1024,1624,16374
10 sept 202424,6924,6624,0224,6424,6462.357
09 sept 202424,0224,7624,2824,6824,6849.408
06 sept 202424,6724,5123,8424,5124,5132.708
05 sept 202425,1025,0824,7024,7024,7063.891
04 sept 202425,5525,6625,2625,5225,521432
03 sept 202426,4626,6425,7825,7825,785509
02 sept 202427,0927,3026,4426,6126,6110.145
30 ago 202427,0527,5627,0027,1627,1618.906
29 ago 202427,0327,7027,4227,5027,50448
28 ago 202427,7927,8426,1827,0627,06917
27 ago 202427,1127,8827,0227,6627,66404
23 ago 202426,6427,2626,5627,0727,07769
22 ago 202426,3126,7626,2626,5426,547617
21 ago 202426,4826,5826,3026,4326,4312.536
20 ago 202426,2526,4826,0826,3026,3094.962
19 ago 202425,8426,6025,7326,0126,01164.222
16 ago 202426,1326,1425,7426,1426,1420.477
15 ago 202425,9426,2425,5626,0126,0130.231
14 ago 202426,2326,7826,0026,1226,127793
13 ago 202426,5226,5226,0226,1126,111063
12 ago 202426,5626,8426,5026,5426,54698
09 ago 202426,4826,8826,3626,3626,36422
08 ago 202426,5026,5826,1226,5826,58575
07 ago 202427,1327,4026,3626,6026,601089
06 ago 202427,6127,4626,7827,1527,1510.456
05 ago 202427,8327,7426,3627,3227,325267
02 ago 202428,4728,3027,7828,1128,11342
01 ago 202428,6329,0428,3828,5028,502661
31 jul 202428,4929,2228,5028,6028,6013.842
30 jul 202428,7329,1628,3828,3828,383535
29 jul 202428,9828,9628,2628,8728,876523
26 jul 202428,5929,3227,7228,4728,472616
25 jul 202431,0731,5428,1028,5628,5612.780
24 jul 202431,4231,4231,1631,2531,252397
23 jul 202431,4431,4831,3431,3631,361644
22 jul 202431,6332,0631,4031,6731,671476
19 jul 202431,8932,3231,3832,0132,01739
18 jul 202431,7332,5231,7032,1932,191461
17 jul 202431,2631,8031,2031,5531,552865
16 jul 202431,8331,4831,2431,2431,24110
15 jul 202432,5132,2831,9032,1132,113200
12 jul 202432,7732,9032,4032,6932,699153
11 jul 202432,8033,2032,7032,9632,9612.001
10 jul 202432,6332,9632,0232,5432,54751
09 jul 202432,6932,8432,6232,6732,67401
08 jul 202432,0832,7032,0032,3532,359567
05 jul 202431,9132,5831,8032,1932,1929.572
04 jul 202431,9332,2031,5031,8031,803105
03 jul 202432,3632,5931,6632,0032,0015.025
02 jul 202432,1432,2431,4831,9331,932515
01 jul 202431,4032,6431,5232,1732,1711.335
28 jun 202430,6431,3231,1031,2431,243135
27 jun 202430,4430,9030,3830,8230,821209
26 jun 202429,8030,7629,7030,6230,621301
25 jun 202429,7830,0029,4029,5629,566464
24 jun 202429,4529,8429,4429,5629,561102
21 jun 202431,3630,9429,3429,6029,607186
21 jun 20240.73 Dividendo
20 jun 202431,4432,3231,6632,1231,39199
19 jun 202430,6831,7230,8031,3330,612219
18 jun 202430,5431,6630,6031,4430,7316.292
17 jun 202430,3130,4829,6430,1229,443382
14 jun 202430,8130,9430,2830,4029,701284
13 jun 202431,9531,8230,8030,8030,101234
12 jun 202431,6132,2031,4832,0031,27953
11 jun 202432,2232,9631,7631,7631,0415.797
10 jun 202432,3232,4031,8231,8231,091004
07 jun 202433,9233,8430,9531,3530,64177.592
06 jun 202432,8434,3033,0233,8233,0525.001
05 jun 202433,1832,9832,4632,6931,9423.989
04 jun 202432,8633,1332,8233,0132,2652.003
03 jun 202433,4333,1632,7032,7732,0352.943
31 may 202433,2933,1032,6832,9632,2145.315
30 may 202433,1233,3032,9433,1032,3457.428
29 may 202433,6033,4232,7833,0232,2784.253
28 may 202434,4434,7434,0034,0233,2452.699
24 may 202433,4733,9833,4433,7032,931016
23 may 202433,0634,2032,9833,4432,682086
22 may 202433,0233,2432,9033,0532,3016.922
21 may 202432,3833,0432,3432,9632,21106.495
20 may 202432,0032,6432,5132,5131,7796
17 may 202431,4232,3031,6032,1131,3814.400
16 may 202431,0931,6431,2431,4130,704155
15 may 202430,7631,8030,6831,0030,303061
14 may 202430,0930,4429,8030,1729,4811.687
13 may 202429,5730,1229,2630,1229,441106
10 may 202429,5129,5628,9229,3228,6516.645
09 may 202429,5329,7229,2829,3528,682179
08 may 202429,4329,9829,4829,5428,872293
07 may 202429,1229,6029,2429,4828,812856
03 may 202427,8728,8427,9328,5127,8684.251
02 may 202426,9327,8627,0027,8027,1631.330
01 may 2024------
30 abr 202426,7627,4026,7427,0526,4323.896
29 abr 202427,0927,2626,5826,9426,3325.065
26 abr 202427,4227,7426,5227,3726,7530.094
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...