Mercados españoles abiertos en 1 hr 59 mins

NV Bekaert SA (BEKB.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,38+0,66 (+1,41%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202446,4447,3846,4247,3847,3847.618
23 abr 202447,1847,1846,6446,7246,7212.878
22 abr 202446,6047,2046,4246,9646,9615.958
19 abr 202446,6046,6846,1846,5646,5615.185
18 abr 202446,3246,8846,0446,8846,8815.420
17 abr 202446,9047,3046,2646,2646,2614.282
16 abr 202447,1047,1046,3446,8846,8827.075
15 abr 202447,9248,2047,6247,7247,7216.211
12 abr 202448,1048,6447,7847,7847,7844.258
11 abr 202447,5848,1047,3447,9047,9033.680
10 abr 202447,3448,1446,9847,3647,3639.360
09 abr 202447,1247,5847,0047,0247,0235.847
08 abr 202446,7247,2846,6247,2647,2656.624
05 abr 202446,9046,9846,4046,6846,6830.238
04 abr 202447,0047,2646,7847,0847,0821.701
03 abr 202446,8847,1446,2846,8646,8620.169
02 abr 202447,7047,8846,5246,7046,7030.858
28 mar 202447,2647,8046,8847,5447,5419.479
27 mar 202448,0048,1847,1647,2247,2214.380
26 mar 202447,4648,1047,4648,0048,0021.429
25 mar 202446,5047,7046,4847,5047,5025.490
22 mar 202446,7047,1246,5046,6646,6639.415
21 mar 202448,3048,5046,0046,7046,7053.043
20 mar 202448,0048,2247,7647,8847,8816.131
19 mar 202448,0848,3047,7247,9647,9627.353
18 mar 202448,3048,6848,1648,1648,1618.888
15 mar 202448,2048,7047,5448,0248,02153.974
14 mar 202447,9448,1447,5848,1448,1420.298
13 mar 202448,0248,2047,4847,8647,8626.740
12 mar 202447,8048,0047,3647,9447,9424.053
11 mar 202446,4047,7446,4047,6247,6230.948
08 mar 202447,4047,4046,4446,8846,8824.215
07 mar 202447,1847,6047,1047,1847,1814.911
06 mar 202446,3647,6646,2447,4647,4625.109
05 mar 202446,8046,9245,6046,0246,0237.171
04 mar 202447,1447,8846,9847,3247,3227.636
01 mar 202448,0050,3547,2247,8047,80199.531
29 feb 202445,7445,8045,2445,7645,7666.333
28 feb 202446,3246,5645,6645,7245,7218.788
27 feb 202446,5046,6445,9446,4446,4429.742
26 feb 202447,2447,2646,3646,6046,6026.989
23 feb 202447,0047,4046,7047,3647,3634.000
22 feb 202447,2647,4646,7446,8246,8232.580
21 feb 202446,5847,0046,5446,8446,8424.389
20 feb 202446,5047,0046,2046,6846,6835.034
19 feb 202447,0047,1446,5646,6446,6446.000
16 feb 202446,8047,7846,8047,2447,2441.368
15 feb 202446,4047,0846,3646,7046,7051.654
14 feb 202446,4046,6844,7446,3046,3057.005
13 feb 202447,7447,7446,3046,9246,9245.061
12 feb 202447,6448,2647,5247,9647,9648.995
09 feb 202447,1447,6446,6047,5647,5635.950
08 feb 202446,8647,7046,8647,4247,4248.005
07 feb 202446,6846,9845,7446,9646,9646.998
06 feb 202445,6646,8045,4246,7646,7673.941
05 feb 202445,5246,1244,8245,0845,0838.771
02 feb 202445,2645,7044,9845,7045,7049.728
01 feb 202445,0045,4244,9645,2045,2033.025
31 ene 202446,2246,6245,0245,2645,2655.383
30 ene 202445,7246,3245,6446,2846,2827.202
29 ene 202445,9046,0245,4245,6845,6825.101
26 ene 202446,0046,4845,9645,9645,9652.288
25 ene 202445,3046,1645,3046,0246,0244.630
24 ene 202445,2445,5445,0645,4245,4232.523
23 ene 202445,1445,7645,0845,0845,0835.328
22 ene 202445,4645,7844,9045,1445,1431.183
19 ene 202445,0045,4044,7445,2445,2472.829
18 ene 202444,7844,8644,1844,8644,8632.069
17 ene 202444,0444,5843,6844,5644,5625.720
16 ene 202444,7245,1444,4244,4244,4231.195
15 ene 202445,6845,7045,1245,1245,1230.511
12 ene 202444,7045,6844,7045,3045,3038.445
11 ene 202444,2844,8044,1244,6044,6043.848
10 ene 202444,4644,6444,0444,3844,3834.198
09 ene 202444,7645,1044,5244,6644,6637.899
08 ene 202444,2644,7043,6044,6244,6238.192
05 ene 202444,7045,1043,7044,3644,3634.423
04 ene 202444,3445,1244,2044,9644,9632.426
03 ene 202445,5245,8244,1444,5044,5053.102
02 ene 202446,5246,9045,3645,8245,8241.370
29 dic 202346,3646,7246,3046,5246,5243.390
28 dic 202346,2046,5846,2046,5246,5229.797
27 dic 202346,2046,5845,8646,2046,2064.923
22 dic 202345,7446,3445,7446,2246,2249.453
21 dic 202345,7446,0045,0845,9045,9042.765
20 dic 202345,8446,2845,6046,1246,1260.989
19 dic 202345,2045,9045,1045,8445,8465.463
18 dic 202344,6045,6244,4045,2445,2470.085
15 dic 202344,4845,0644,4244,9044,90133.303
14 dic 202344,0044,7643,9844,3044,3076.863
13 dic 202343,5244,0643,3043,6243,6256.420
12 dic 202343,5243,8643,2443,8043,8048.253
11 dic 202343,5043,7843,3843,6243,6231.838
08 dic 202343,1043,6642,9443,5043,5041.107
07 dic 202343,1243,2441,9043,2243,2242.395
06 dic 202343,2243,5843,1443,3643,3637.790
05 dic 202343,0043,4442,9243,4043,4032.759
04 dic 202343,3843,4442,8042,9642,9634.921
01 dic 202342,5843,6242,5843,5443,5463.504
30 nov 202342,9443,0242,4042,6242,6256.507
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...