Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.784,81 +310,65 (+0,51%)
BE Semiconductor Industries N.V. (BESI.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 159,60 | 161,15 | 152,15 | 153,60 | 153,60 | 431.821 |
| 13 jun 2024 | 161,00 | 162,00 | 158,35 | 159,20 | 159,20 | 393.332 |
| 12 jun 2024 | 156,50 | 160,50 | 155,60 | 158,80 | 158,80 | 431.602 |
| 11 jun 2024 | 150,80 | 156,40 | 150,50 | 156,40 | 156,40 | 610.148 |
| 10 jun 2024 | 149,50 | 150,60 | 147,30 | 149,00 | 149,00 | 347.790 |
| 07 jun 2024 | 144,50 | 148,75 | 144,20 | 147,75 | 147,75 | 566.505 |
| 06 jun 2024 | 142,50 | 147,30 | 139,10 | 143,65 | 143,65 | 630.710 |
| 05 jun 2024 | 134,50 | 140,65 | 133,30 | 139,50 | 139,50 | 433.094 |
| 04 jun 2024 | 133,25 | 134,25 | 132,00 | 133,20 | 133,20 | 228.904 |
| 03 jun 2024 | 136,65 | 137,25 | 131,95 | 133,15 | 133,15 | 450.985 |
| 31 may 2024 | 136,60 | 138,10 | 133,90 | 135,00 | 135,00 | 581.348 |
| 30 may 2024 | 139,10 | 141,70 | 136,95 | 136,95 | 136,95 | 284.615 |
| 29 may 2024 | 142,05 | 144,20 | 138,60 | 141,25 | 141,25 | 391.376 |
| 28 may 2024 | 139,60 | 143,15 | 138,95 | 141,75 | 141,75 | 248.955 |
| 27 may 2024 | 140,25 | 140,60 | 139,10 | 139,65 | 139,65 | 93.338 |
| 24 may 2024 | 138,00 | 140,50 | 136,70 | 140,40 | 140,40 | 257.543 |
| 23 may 2024 | 141,50 | 143,90 | 139,85 | 140,25 | 140,25 | 505.799 |
| 22 may 2024 | 138,45 | 140,30 | 137,35 | 138,70 | 138,70 | 328.669 |
| 21 may 2024 | 138,60 | 139,30 | 135,70 | 137,75 | 137,75 | 336.894 |
| 20 may 2024 | 135,05 | 139,70 | 134,55 | 139,15 | 139,15 | 325.790 |
| 17 may 2024 | 132,35 | 136,35 | 132,00 | 135,15 | 135,15 | 381.085 |
| 16 may 2024 | 134,10 | 136,25 | 133,05 | 134,60 | 134,60 | 489.339 |
| 15 may 2024 | 131,80 | 133,10 | 129,15 | 132,65 | 132,65 | 444.437 |
| 14 may 2024 | 131,20 | 132,05 | 129,05 | 131,60 | 131,60 | 374.229 |
| 13 may 2024 | 134,75 | 135,25 | 130,65 | 131,50 | 131,50 | 386.606 |
| 10 may 2024 | 129,20 | 134,95 | 129,00 | 133,35 | 133,35 | 435.725 |
| 09 may 2024 | 134,20 | 136,45 | 129,45 | 130,95 | 130,95 | 743.319 |
| 08 may 2024 | 127,50 | 127,80 | 124,85 | 126,40 | 126,40 | 269.203 |
| 07 may 2024 | 127,00 | 128,45 | 126,80 | 127,80 | 127,80 | 310.216 |
| 06 may 2024 | 126,00 | 127,15 | 125,30 | 127,15 | 127,15 | 253.105 |
| 03 may 2024 | 122,35 | 126,25 | 121,50 | 125,35 | 125,35 | 465.655 |
| 02 may 2024 | 122,65 | 124,30 | 118,95 | 120,40 | 120,40 | 720.106 |
| 30 abr 2024 | 129,80 | 130,30 | 125,20 | 125,50 | 125,50 | 502.768 |
| 29 abr 2024 | 128,40 | 129,75 | 126,65 | 127,25 | 127,25 | 465.608 |
| 29 abr 2024 | 2.15 Dividendo | |||||
| 26 abr 2024 | 133,50 | 134,10 | 126,95 | 130,40 | 128,25 | 790.185 |
| 25 abr 2024 | 131,75 | 140,60 | 127,30 | 136,00 | 133,76 | 1.032.366 |
| 24 abr 2024 | 138,00 | 139,55 | 135,80 | 139,00 | 136,71 | 668.609 |
| 23 abr 2024 | 133,50 | 134,30 | 131,25 | 133,55 | 131,35 | 419.157 |
| 22 abr 2024 | 133,00 | 133,90 | 130,75 | 131,65 | 129,48 | 431.255 |
| 19 abr 2024 | 136,10 | 137,15 | 133,15 | 133,50 | 131,30 | 536.600 |
| 18 abr 2024 | 142,30 | 143,75 | 137,40 | 138,55 | 136,27 | 501.719 |
| 17 abr 2024 | 140,70 | 146,50 | 139,85 | 142,35 | 140,00 | 443.463 |
| 16 abr 2024 | 140,60 | 144,05 | 137,35 | 143,60 | 141,23 | 393.109 |
| 15 abr 2024 | 143,15 | 144,70 | 141,20 | 142,60 | 140,25 | 296.860 |
| 12 abr 2024 | 147,00 | 148,50 | 142,95 | 143,90 | 141,53 | 375.953 |
| 11 abr 2024 | 145,90 | 146,75 | 142,15 | 144,95 | 142,56 | 373.002 |
| 10 abr 2024 | 148,15 | 149,10 | 142,80 | 146,20 | 143,79 | 537.508 |
| 09 abr 2024 | 151,70 | 152,40 | 144,45 | 145,20 | 142,81 | 416.913 |
| 08 abr 2024 | 151,85 | 153,10 | 150,30 | 151,70 | 149,20 | 273.962 |
| 05 abr 2024 | 147,60 | 152,75 | 147,05 | 152,15 | 149,64 | 362.730 |
| 04 abr 2024 | 151,05 | 153,50 | 148,55 | 151,05 | 148,56 | 473.633 |
| 03 abr 2024 | 146,20 | 151,25 | 144,25 | 149,10 | 146,64 | 665.474 |
| 02 abr 2024 | 145,40 | 148,95 | 143,00 | 144,50 | 142,12 | 556.960 |
| 28 mar 2024 | 143,60 | 144,50 | 140,40 | 141,90 | 139,56 | 526.172 |
| 27 mar 2024 | 147,00 | 147,90 | 143,45 | 144,25 | 141,87 | 294.326 |
| 26 mar 2024 | 144,00 | 148,55 | 142,80 | 147,55 | 145,12 | 634.337 |
| 25 mar 2024 | 147,00 | 147,25 | 141,25 | 141,75 | 139,41 | 459.519 |
| 22 mar 2024 | 146,35 | 147,75 | 145,65 | 147,25 | 144,82 | 396.542 |
| 21 mar 2024 | 144,30 | 149,20 | 142,80 | 147,90 | 145,46 | 828.156 |
| 20 mar 2024 | 142,05 | 142,15 | 138,10 | 139,30 | 137,00 | 290.233 |
| 19 mar 2024 | 141,50 | 145,35 | 139,50 | 141,25 | 138,92 | 433.719 |
| 18 mar 2024 | 142,80 | 145,90 | 139,60 | 142,55 | 140,20 | 433.885 |
| 15 mar 2024 | 140,05 | 142,55 | 139,45 | 141,45 | 139,12 | 565.214 |
| 14 mar 2024 | 143,00 | 143,50 | 138,55 | 141,15 | 138,82 | 527.192 |
| 13 mar 2024 | 147,75 | 148,80 | 139,25 | 141,80 | 139,46 | 656.636 |
| 12 mar 2024 | 137,40 | 144,90 | 135,50 | 142,85 | 140,49 | 927.119 |
| 11 mar 2024 | 143,20 | 143,70 | 131,90 | 136,00 | 133,76 | 1.343.612 |
| 08 mar 2024 | 171,35 | 175,00 | 149,10 | 149,35 | 146,89 | 1.538.634 |
| 07 mar 2024 | 170,60 | 178,00 | 168,70 | 178,00 | 175,07 | 411.995 |
| 06 mar 2024 | 168,00 | 170,75 | 166,05 | 170,65 | 167,84 | 278.096 |
| 05 mar 2024 | 172,85 | 173,95 | 165,50 | 167,45 | 164,69 | 399.473 |
| 04 mar 2024 | 170,00 | 174,35 | 169,55 | 173,35 | 170,49 | 405.879 |
| 01 mar 2024 | 170,00 | 170,00 | 165,50 | 168,30 | 165,53 | 285.030 |
| 29 feb 2024 | 166,00 | 168,40 | 163,95 | 167,15 | 164,39 | 395.407 |
| 28 feb 2024 | 165,60 | 168,00 | 162,90 | 165,95 | 163,21 | 327.989 |
| 27 feb 2024 | 164,05 | 167,90 | 162,20 | 167,40 | 164,64 | 513.953 |
| 26 feb 2024 | 154,00 | 163,45 | 154,00 | 163,40 | 160,71 | 605.005 |
| 23 feb 2024 | 164,25 | 166,10 | 153,10 | 153,45 | 150,92 | 799.931 |
| 22 feb 2024 | 175,00 | 182,90 | 161,80 | 163,30 | 160,61 | 1.485.307 |
| 21 feb 2024 | 155,00 | 156,80 | 152,85 | 155,65 | 153,08 | 383.438 |
| 20 feb 2024 | 156,75 | 158,30 | 151,80 | 153,20 | 150,67 | 340.484 |
| 19 feb 2024 | 160,00 | 161,30 | 158,55 | 158,55 | 155,94 | 276.338 |
| 16 feb 2024 | 159,25 | 163,55 | 159,25 | 161,90 | 159,23 | 628.526 |
| 15 feb 2024 | 157,10 | 157,80 | 153,90 | 156,35 | 153,77 | 304.831 |
| 14 feb 2024 | 152,65 | 155,25 | 152,35 | 154,65 | 152,10 | 293.732 |
| 13 feb 2024 | 155,00 | 155,45 | 147,05 | 152,70 | 150,18 | 536.817 |
| 12 feb 2024 | 160,00 | 160,35 | 156,30 | 158,65 | 156,03 | 327.283 |
| 09 feb 2024 | 154,00 | 160,10 | 152,70 | 159,35 | 156,72 | 634.341 |
| 08 feb 2024 | 150,50 | 153,65 | 148,25 | 153,15 | 150,62 | 393.994 |
| 07 feb 2024 | 148,80 | 150,05 | 147,05 | 149,20 | 146,74 | 254.040 |
| 06 feb 2024 | 148,50 | 152,05 | 147,60 | 149,00 | 146,54 | 418.934 |
| 05 feb 2024 | 143,00 | 145,65 | 142,70 | 145,35 | 142,95 | 280.539 |
| 02 feb 2024 | 141,70 | 143,95 | 140,85 | 142,55 | 140,20 | 232.936 |
| 01 feb 2024 | 140,40 | 142,15 | 138,80 | 140,60 | 138,28 | 224.725 |
| 31 ene 2024 | 140,00 | 141,70 | 138,60 | 139,80 | 137,50 | 323.321 |
| 30 ene 2024 | 142,10 | 143,10 | 141,05 | 142,35 | 140,00 | 204.425 |
| 29 ene 2024 | 142,15 | 142,40 | 139,60 | 141,55 | 139,22 | 296.745 |
| 26 ene 2024 | 144,25 | 145,20 | 142,15 | 142,80 | 140,45 | 613.193 |
| 25 ene 2024 | 146,15 | 149,75 | 145,85 | 148,85 | 146,40 | 313.667 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.