Mercados españoles cerrados

Bénéteau S.A. (BEN.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,77-0,13 (-1,31%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20249,949,979,749,779,77118.969
27 jun 202410,1410,169,909,909,90129.702
26 jun 202410,3610,4010,1210,1410,1476.771
25 jun 202410,4810,5610,2610,3610,36108.173
24 jun 202410,7410,7410,5010,5010,5077.652
21 jun 202410,8010,8810,7410,7610,76102.957
20 jun 202410,8210,9610,8010,8410,8484.516
19 jun 202411,0011,0410,8210,8210,82111.987
18 jun 202411,2611,5810,9210,9810,98135.930
17 jun 202410,7611,1810,7211,1411,14118.929
14 jun 202411,4411,4410,8610,8810,88214.722
13 jun 202412,0412,0811,1011,4811,48259.240
12 jun 202412,1812,2411,8412,0412,04229.820
12 jun 20240.73 Dividendo
11 jun 202413,0013,0412,8812,9812,25124.092
10 jun 202412,9813,0212,8212,9412,2174.716
07 jun 202413,3013,3013,1213,2012,4644.960
06 jun 202413,2613,3413,1813,2412,5049.269
05 jun 202413,1213,1812,9813,1812,4477.781
04 jun 202413,2213,2613,0413,0612,3360.059
03 jun 202413,4613,4613,1413,2212,4891.752
31 may 202413,3213,4013,2413,3812,6386.321
30 may 202413,3213,4813,3213,3412,5936.078
29 may 202413,7213,7413,3013,3212,57217.949
28 may 202413,7413,9413,6813,8413,0681.714
27 may 202413,6613,7213,6213,7012,9317.887
24 may 202413,3013,6413,3013,6412,8780.924
23 may 202413,1613,5213,0213,4012,6586.793
22 may 202413,3413,3613,1413,1412,4039.293
21 may 202413,6813,6813,3213,3412,5965.741
20 may 202413,5813,7213,5813,6812,9134.817
17 may 202414,0614,1013,5813,5812,8263.332
16 may 202413,9814,2213,9814,0813,29101.661
15 may 202414,2014,3813,9013,9813,19123.064
14 may 202414,0014,1813,9014,1813,38142.846
13 may 202413,5014,1413,4614,0813,29181.363
10 may 202413,1413,4413,1413,4212,67105.488
09 may 202412,9013,1612,9013,1612,4287.374
08 may 202412,8612,9412,8012,8612,1460.843
07 may 202412,7012,9412,7012,8212,10220.211
06 may 202412,3612,6812,2412,6011,89111.383
03 may 202412,5412,6212,3012,3011,61105.174
02 may 202412,3012,5212,2412,4611,76104.565
30 abr 202412,4012,4012,1212,2211,53259.973
29 abr 202412,1812,3612,1412,3611,66109.018
26 abr 202412,3212,4612,2012,2411,5555.679
25 abr 202412,6012,6012,2812,3011,6159.582
24 abr 202412,6612,7612,6012,6211,9174.651
23 abr 202412,4612,7212,3212,6611,9579.362
22 abr 202412,4012,4812,3412,3811,6839.481
19 abr 202412,5412,5612,3412,3611,6668.215
18 abr 202412,8012,8012,6412,6811,9748.392
17 abr 202412,9412,9812,7612,7612,0460.723
16 abr 202413,0613,1612,8612,9012,17156.272
15 abr 202413,3013,4213,2013,2012,46100.237
12 abr 202413,5013,5813,3813,4212,67104.245
11 abr 202413,2413,5613,2213,4212,6787.452
10 abr 202413,4813,5813,2813,4212,67118.338
09 abr 202413,6213,6613,4813,4812,7232.757
08 abr 202413,5213,7213,5213,6412,8758.819
05 abr 202413,3613,6213,3213,5212,7687.603
04 abr 202413,3813,6013,3813,4812,7257.804
03 abr 202413,4413,5013,1613,4212,67151.375
02 abr 202413,6613,7213,2613,4612,7089.809
28 mar 202413,7613,7813,5613,6812,9147.086
27 mar 202413,4813,7413,2413,7212,95121.276
26 mar 202413,4213,4813,3013,4212,6770.764
25 mar 202413,5013,5413,3413,4212,67102.086
22 mar 202413,4013,7813,4013,6012,84123.348
21 mar 202413,8613,8613,2613,4212,67294.531
20 mar 202413,3013,8612,9613,7813,01496.522
19 mar 202412,5812,7612,4212,7412,02136.828
18 mar 202412,5212,5612,4012,5611,8594.926
15 mar 202412,5012,7812,4412,5211,82181.616
14 mar 202412,4212,5412,3612,5011,8098.695
13 mar 202412,4412,5212,3212,3411,6550.780
12 mar 202412,3212,4412,3012,4011,7055.348
11 mar 202412,3012,4012,2012,3611,66101.468
08 mar 202412,2812,4212,2012,3811,6878.260
07 mar 202412,1612,3412,0412,3411,6582.365
06 mar 202412,2812,4212,1412,1411,4661.822
05 mar 202412,0812,3212,0812,2811,5974.560
04 mar 202412,3012,3212,0212,2211,5390.334
01 mar 202412,4212,4212,3012,3411,6553.544
29 feb 202412,2812,4012,2612,3811,6875.950
28 feb 202412,5412,5412,0812,3211,6395.663
27 feb 202412,2612,5012,2012,4811,7894.534
26 feb 202412,3612,4412,2612,3411,6577.020
23 feb 202412,4012,5612,2812,4011,70105.412
22 feb 202412,2412,4812,2412,4211,7294.042
21 feb 202412,1012,2812,0412,2411,5565.615
20 feb 202411,9012,1011,8812,1011,4290.694
19 feb 202411,8811,9611,6411,9211,25111.912
16 feb 202412,3012,3611,9611,9611,2993.776
15 feb 202412,3212,3612,2212,2811,59103.482
14 feb 202412,2612,3212,0212,2411,55167.965
13 feb 202412,1812,3211,7612,3211,63472.473
12 feb 202411,3411,5811,3411,4610,82109.556
09 feb 202411,2011,2611,1211,2010,57104.365
08 feb 202410,7411,2010,7411,1610,53197.809
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...