U.S. markets open in 7 hours 32 minutes

Befesa S.A. (0RVK.IL)

IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
31.36+0.60 (+1.95%)
Al cierre: 05:35PM BST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202431.0931.6431.2431.3631.364,155
15 may 202430.7631.8030.6830.7630.763,556
14 may 202430.0930.4429.8030.1530.1511,687
13 may 202429.5730.1229.2630.0930.091,106
10 may 202429.5129.5628.9229.4929.4916,645
09 may 202429.5329.7229.2829.3329.332,179
08 may 202429.4329.9829.4829.7229.722,292
07 may 202429.1229.6029.2429.4329.432,855
03 may 202427.8728.8427.9328.5128.5184,251
02 may 202426.9327.7027.6927.6127.6146,811
01 may 202427.1327.1327.1327.1327.13-
30 abr 202426.7627.4026.7427.1327.1323,950
29 abr 202427.0927.2626.5827.2027.2025,064
26 abr 202427.4227.7426.5226.6026.6030,094
25 abr 202430.2530.0426.2226.4426.44519,136
24 abr 202431.4632.0231.2831.5031.5040,128
23 abr 202432.2632.3831.0031.1531.1557,192
22 abr 202432.9032.9232.3032.5132.5116,509
19 abr 202432.7133.5632.7633.2133.2116,905
18 abr 202434.8135.0234.6434.6634.667,951
17 abr 202434.5234.9034.6234.7434.742,885
16 abr 202434.6834.8034.4434.8934.894,593
15 abr 202435.7135.7435.2035.7335.73205,151
12 abr 202437.4337.5435.4035.6735.67161,669
11 abr 202436.7537.1836.5836.8036.8081,844
10 abr 202436.8037.2236.2437.1237.1252,325
09 abr 202436.5337.3036.5036.4936.496,569
08 abr 202436.5536.9636.1636.6936.6972,890
05 abr 202435.6936.9436.0636.6936.6943,972
04 abr 202434.5836.3234.5236.0236.0215,601
03 abr 202431.4434.6031.4034.4234.4220,731
02 abr 202431.8932.1431.2431.5631.565,887
28 mar 202432.3232.2831.7031.6931.694,393
27 mar 202431.7532.3231.3432.1232.127,886
26 mar 202430.6031.8030.2431.6331.634,846
25 mar 202430.5430.8830.4030.8130.813,605
22 mar 202430.6631.2230.4630.8130.813,527
21 mar 202430.9932.1630.8231.1331.1315,362
20 mar 202430.0730.5229.8230.3530.3531,748
19 mar 202429.6430.0029.5229.8829.887,819
18 mar 202429.5530.1229.7230.0530.055,866
15 mar 202429.6629.9629.5829.8429.8415,768
14 mar 202429.4729.8429.6429.5729.571,777
13 mar 202430.0130.0029.5029.7629.7617,305
12 mar 202430.5230.3229.9030.0730.0710,531
11 mar 202430.2130.6230.0430.0730.074,902
08 mar 202430.8130.6630.3430.4830.4856,639
07 mar 202430.3131.0230.2530.7230.7220,876
06 mar 202429.6830.3029.6830.2930.298,026
05 mar 202430.1930.1029.4029.6029.604,491
04 mar 202430.0330.1229.6030.0730.078,005
01 mar 202429.4930.4629.8230.0930.097,256
29 feb 202429.2530.2428.5629.3329.33165,505
28 feb 202429.7229.5628.9729.2929.2954,847
27 feb 202429.2729.7629.4229.7029.705,796
26 feb 202429.6829.8029.1429.4529.454,635
23 feb 202430.2930.1529.5829.7629.7613,552
22 feb 202430.0130.2029.7429.9029.90110,549
21 feb 202429.7429.8429.6429.6629.661,972
20 feb 202429.8630.2529.7029.7829.7827,856
19 feb 202431.0330.8429.9830.3130.313,152
16 feb 202430.7031.5031.0031.1131.11101,759
15 feb 202431.1731.1830.9031.0931.0923,077
14 feb 202431.1131.1030.7831.0931.0919,964
13 feb 202431.8531.8230.4030.9530.9534,463
12 feb 202431.3832.2431.5831.7331.73160,030
09 feb 202432.8432.1431.2031.5031.5018,954
08 feb 202432.0833.2232.0232.7332.7342,478
07 feb 202433.2733.4832.3432.5332.5317,484
06 feb 202434.3734.5833.0033.1633.1631,800
05 feb 202433.0833.9033.3833.5733.5736,217
02 feb 202433.2533.8832.8633.0433.0443,846
01 feb 202433.0833.4632.7032.7532.7526,484
31 ene 202431.8332.9832.0032.7132.7141,067
30 ene 202432.4932.1231.3831.6531.6527,335
29 ene 202431.8132.5231.4332.4932.4920,150
26 ene 202432.2432.2231.9031.9731.974,276
25 ene 202433.0433.1631.5832.4932.4978,024
24 ene 202433.5534.3833.2034.2134.2130,612
23 ene 202433.2734.7033.3433.5733.5729,824
22 ene 202432.6333.1432.6033.0633.061,861
19 ene 202432.3432.3031.9032.2632.2618,627
18 ene 202431.6532.2431.4432.0832.089,973
17 ene 202431.8332.1831.1231.6131.6114,078
16 ene 202433.2532.8431.8232.3632.3616,203
15 ene 202433.2633.4033.2033.4333.436,217
12 ene 202432.3233.3232.8833.1033.1020,656
11 ene 202431.7732.4231.7131.8931.8937,097
10 ene 202432.5732.5631.6431.6131.6145,366
09 ene 202433.3133.0032.5832.6532.656,577
08 ene 202433.7833.6232.9033.1633.164,692
05 ene 202433.2133.7232.8633.4733.474,039
04 ene 202433.0633.4432.7633.1633.169,270
03 ene 202434.4233.9832.9433.0433.0411,849
02 ene 202435.3435.1333.9434.7234.7218,072
29 dic 202334.7635.2634.6035.0135.017,934
28 dic 202334.5234.7034.5034.6034.608,369
27 dic 202334.6034.7634.2634.3734.376,265
22 dic 202334.2934.6433.9834.2934.2910,915
21 dic 202334.5634.5834.0834.1734.173,385
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...