Mercados españoles cerrados

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:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
25 abr 202430,2530,0426,2227,7127,08519.136
24 abr 202431,4632,0231,2831,8731,1540.128
23 abr 202432,2632,3831,0031,7831,0557.192
22 abr 202432,9032,9232,3032,5531,8116.509
19 abr 202432,7133,5632,7633,0932,3416.905
18 abr 202434,8135,0234,6434,9734,187951
17 abr 202434,5234,9034,6234,8434,052885
16 abr 202434,6834,8034,4434,6933,904593
15 abr 202435,7135,7435,2035,4434,63205.152
12 abr 202437,4337,5435,4035,8135,00161.670
11 abr 202436,7537,1836,5836,5835,7581.844
10 abr 202436,8037,2236,2436,8335,9952.325
09 abr 202436,5337,3036,5036,6635,836569
08 abr 202436,5536,9636,1636,5635,7372.890
05 abr 202435,6936,9436,0636,4835,6543.972
04 abr 202434,5836,3234,5234,7433,9515.602
03 abr 202431,4434,6031,4033,8233,0520.731
02 abr 202431,8932,1431,2431,6930,975887
28 mar 202432,3232,2831,7032,2231,484393
27 mar 202431,7532,3231,3432,1331,407887
26 mar 202430,6031,8030,2431,5330,814846
25 mar 202430,5430,8830,4030,5329,833605
22 mar 202430,6631,2230,4630,7030,003527
21 mar 202430,9932,1630,8231,6730,9515.362
20 mar 202430,0730,5229,8230,3629,6731.748
19 mar 202429,6430,0029,5229,9429,267819
18 mar 202429,5530,1229,7229,9729,295866
15 mar 202429,6629,9629,5829,6028,9313.405
14 mar 202429,4729,8429,6429,7029,031777
13 mar 202430,0130,0029,5029,6128,9417.306
12 mar 202430,5230,3229,9030,0029,321919
11 mar 202430,2130,6230,0430,3529,664903
08 mar 202430,8130,6630,4430,5229,8353.056
07 mar 202430,3131,0230,2530,8330,1320.876
06 mar 202429,6830,3029,6829,9329,258026
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...