Mercados españoles cerrados

Befesa S.A. (BFSA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,20+0,76 (+2,50%)
Al cierre: 03:00PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202430,6631,2430,6631,2031,20165
27 jun 202430,4430,4430,4430,4430,44-
26 jun 202429,7429,7429,7429,7429,74-
25 jun 202429,5429,5429,5429,5429,54-
24 jun 202429,3029,7829,3029,5829,58237
21 jun 202431,1431,1429,5029,5029,50337
21 jun 20240.73 Dividendo
20 jun 202431,3232,0631,3232,0631,33259
19 jun 202430,7631,7430,7631,7431,0240
18 jun 202430,1030,1230,1030,1229,4340
17 jun 202429,8630,4229,8630,4229,73102
14 jun 202430,7230,7230,4830,4829,79150
13 jun 202431,7231,7231,5631,5630,8434
12 jun 202431,6431,6431,5231,5230,804300
11 jun 202431,9231,9431,9231,9431,2150
10 jun 202432,0032,0031,8031,8231,1069
07 jun 202433,7833,7830,9830,9830,27600
06 jun 202432,7434,1032,7433,9433,17200
05 jun 202432,9632,9632,9232,9232,1720
04 jun 202432,6032,6032,6032,6031,86-
03 jun 202432,9433,1432,7432,7431,99290
31 may 202433,1233,1232,5832,5831,8470
30 may 202433,1833,2633,1833,2632,50500
29 may 202433,5633,5632,9632,9632,21200
28 may 202434,0634,6833,9833,9833,21137
27 may 202433,6234,0633,6233,8633,09200
24 may 202433,3434,0033,3434,0033,231355
23 may 202432,9633,8632,9633,2632,50306
22 may 202432,8433,0032,8432,9832,23914
21 may 202432,4033,0032,4033,0032,25505
20 may 202432,0432,6432,0432,6431,90300
17 may 202431,2832,4231,2832,3231,58775
16 may 202430,8631,6030,8631,6030,88741
15 may 202430,3031,8030,3030,9630,26402
14 may 202429,8229,8229,8229,8229,14-
13 may 202429,3229,4229,3229,3628,69295
10 may 202429,3029,5429,2029,4028,7374
09 may 202429,6029,6029,6029,6028,93-
08 may 202429,3629,9029,3629,5028,83185
07 may 202428,9029,5828,9029,5828,911091
06 may 202428,8229,2028,6029,0028,34890
03 may 202427,8428,8827,8428,5027,85769
02 may 202427,2027,8627,2027,8027,17570
30 abr 202426,9427,2426,7427,0426,42178
29 abr 202427,5427,5426,6227,0826,46950
26 abr 202426,7227,1626,3626,7826,171570
25 abr 202431,2031,5226,5026,6826,073348
24 abr 202431,2831,9431,2831,9431,21100
23 abr 202432,3632,3631,5431,5430,82672
22 abr 202432,3032,8232,3032,4031,661140
19 abr 202433,6233,6232,9833,5832,82215
18 abr 202434,5834,5834,5834,5833,79-
17 abr 202434,5434,7034,5434,7033,9120
16 abr 202435,1035,1034,7834,7833,99350
15 abr 202435,5235,7435,5235,7434,9366
12 abr 202437,1037,5037,1037,5036,65250
11 abr 202436,4236,8636,4236,7235,881200
10 abr 202436,5836,6036,4036,4035,57347
09 abr 202436,4836,4836,4836,4835,65-
08 abr 202436,3436,5436,3436,5435,7169
05 abr 202435,9235,9235,9235,9235,10-
04 abr 202434,2036,1234,2036,1235,303815
03 abr 202431,2634,6031,2634,2033,422576
02 abr 202431,7031,7031,3431,3830,6766
28 mar 202431,9631,9631,9631,9631,23-
27 mar 202431,6032,0431,6032,0431,311396
26 mar 202430,3831,7830,3831,7831,0637
25 mar 202430,5430,5430,5430,5429,84-
22 mar 202430,8231,0430,8231,0430,3390
21 mar 202430,4231,7030,4231,0230,31620
20 mar 202429,8030,0629,8030,0629,38729
19 mar 202429,6029,6229,6029,6228,956
18 mar 202429,6029,6029,6029,6028,93-
15 mar 202429,5429,5429,5429,5428,87-
14 mar 202429,8029,8029,5629,5628,89147
13 mar 202429,9029,9029,9029,9029,2240
12 mar 202430,3630,3630,0230,0229,34371
11 mar 202430,1030,4230,1030,4229,7312
08 mar 202430,6830,7030,4630,7030,00405
07 mar 202430,1030,9430,1030,8630,161603
06 mar 202429,5030,0829,5030,0829,40120
05 mar 202429,8830,2629,7229,9629,28153
04 mar 202430,0030,1429,6430,1429,454071
01 mar 202429,7830,1029,7830,0429,36495
29 feb 202429,6430,0428,6430,0029,321450
28 feb 202429,5629,5629,0029,3628,69550
27 feb 202429,2229,2229,2229,2228,55-
26 feb 202430,1030,1029,1229,1228,46125
23 feb 202430,1230,1230,1230,1229,43-
22 feb 202429,5630,2229,5630,2229,53766
21 feb 202429,6629,8429,6629,8429,16100
20 feb 202429,9629,9629,9629,9629,28-
19 feb 202430,8230,8229,9429,9429,26187
16 feb 202430,7831,1830,7831,1830,47200
15 feb 202430,9630,9630,9630,9630,26-
14 feb 202430,9431,0030,7230,9830,271652
13 feb 202431,5231,5231,5231,5230,80-
12 feb 202431,1431,9631,0231,9631,23171
09 feb 202432,5432,5431,8431,8431,121112
08 feb 202432,1233,1032,1233,0432,29199
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...