Italia markets open in 3 hours 43 minutes

Befesa S.A. (0RVK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,49-0,32 (-0,70%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202434,8135,0234,6434,9834,983.847
17 apr 202434,5234,9034,6234,8434,842.885
16 apr 202434,6834,8034,4434,6934,694.593
15 apr 202435,7135,7435,2035,4435,44205.152
12 apr 202437,4337,5435,4035,8135,81161.670
11 apr 202436,7537,1836,5836,5836,5881.844
10 apr 202436,8037,2236,2436,8336,8352.325
09 apr 202436,5337,3036,5036,6636,666.569
08 apr 202436,5536,9636,1636,5636,5672.890
05 apr 202435,6936,9436,0636,4836,4843.972
04 apr 202434,5836,3234,5234,7434,7415.602
03 apr 202431,4434,6031,4033,8233,8220.731
02 apr 202431,8932,1431,2431,6931,695.887
28 mar 202432,3232,2831,7032,2232,224.393
27 mar 202431,7532,3231,3432,1332,137.887
26 mar 202430,6031,8030,2431,5331,534.846
25 mar 202430,5430,8830,4030,5330,533.605
22 mar 202430,6631,2230,4630,7030,703.527
21 mar 202430,9932,1630,8231,6731,6715.362
20 mar 202430,0730,5229,8230,3630,3631.748
19 mar 202429,6430,0029,5229,9429,947.819
18 mar 202429,5530,1229,7229,9729,975.866
15 mar 202429,6629,9629,5829,6029,6013.405
14 mar 202429,4729,8429,6429,7029,701.777
13 mar 202430,0130,0029,5029,6129,6117.306
12 mar 202430,5230,3229,9030,0030,001.919
11 mar 202430,2130,6230,0430,3530,354.903
08 mar 202430,8130,6630,4430,5230,5253.056
07 mar 202430,3131,0230,2530,8330,8320.876
06 mar 202429,6830,3029,6829,9329,938.026
05 mar 202430,1930,1029,4029,6929,694.491
04 mar 202430,0330,1229,6029,8829,888.005
01 mar 202429,4930,4629,8230,2230,227.256
29 feb 202429,2530,2428,5629,5029,50165.505
28 feb 202429,7229,5628,9729,1429,1454.847
27 feb 202429,2729,7629,4229,6629,665.796
26 feb 202429,6829,8029,1429,7029,704.635
23 feb 202430,2930,1529,5829,6929,6913.552
22 feb 202430,0130,2029,7430,1130,11110.549
21 feb 202429,7429,8429,6429,7829,781.972
20 feb 202429,8630,2529,7029,9029,9027.856
19 feb 202431,0330,8429,9830,3530,353.152
16 feb 202430,7031,5031,0031,2531,25101.759
15 feb 202431,1731,1830,9030,9030,9023.077
14 feb 202431,1131,1030,7830,9830,9819.964
13 feb 202431,8531,8230,4031,3631,3634.463
12 feb 202431,3832,2431,5831,8231,82160.031
09 feb 202432,8432,1431,2031,6431,6418.954
08 feb 202432,0833,2232,0232,6832,6842.478
07 feb 202433,2733,2432,4033,2433,2413.893
06 feb 202434,3734,5833,0033,2833,2831.800
05 feb 202433,0833,9033,3833,4733,4736.218
02 feb 202433,2533,8832,8732,8732,8719.254
01 feb 202433,0833,4632,7033,1533,154.572
31 gen 202431,8332,9832,0032,9832,9841.067
30 gen 202432,4932,1231,3831,8531,8527.335
29 gen 202431,8132,5231,4331,9231,9220.150
26 gen 202432,2432,2231,9031,9831,984.276
25 gen 202433,0433,1631,5832,1832,1878.024
24 gen 202433,5534,3833,2033,2133,2130.612
23 gen 202433,2734,7033,3433,8833,8829.825
22 gen 202432,6333,1432,6032,9032,901.861
19 gen 202432,3432,3031,9031,9631,9618.627
18 gen 202431,6532,2431,4431,8131,819.973
17 gen 202431,8332,1831,1231,3831,3814.078
16 gen 202433,2532,8431,8232,5632,5616.203
15 gen 202433,1233,4033,2033,2833,286.218
12 gen 202432,3233,3232,8833,1133,1120.656
11 gen 202431,7732,4231,7132,1732,1737.097
10 gen 202432,5732,5631,6431,8731,8745.367
09 gen 202433,3133,0032,5832,8132,816.577
08 gen 202433,7833,6232,9032,9232,924.692
05 gen 202433,2133,7232,8633,1633,164.039
04 gen 202433,0633,4432,7633,0733,079.270
03 gen 202434,4233,9832,9433,2033,2011.849
02 gen 202435,3435,1333,9434,5634,5618.072
29 dic 202334,7635,2634,6034,9934,997.934
28 dic 202334,5234,7034,5034,6334,638.369
27 dic 202334,6034,7634,2634,6034,602.374
22 dic 202334,2934,6433,9834,4834,4810.915
21 dic 202334,5634,5834,0834,1334,133.385
20 dic 202335,4835,4234,5035,0535,0520.341
19 dic 202334,5635,6034,6435,3635,3647.255
18 dic 202334,4434,5633,9634,4334,438.774
15 dic 202334,8135,3234,4834,6834,6815.545
14 dic 202333,3934,8033,9434,5134,5148.696
13 dic 202333,0633,0432,1432,4832,4819.259
12 dic 202333,1033,0632,3633,0633,0622.521
11 dic 202333,1233,3232,5632,8932,8911.288
08 dic 202331,9133,4232,2432,8032,8028.184
07 dic 202332,4332,5031,8232,1132,115.886
06 dic 202331,3432,4031,1631,8931,8912.280
05 dic 202331,6132,0631,1231,5431,5415.937
04 dic 202332,6532,7431,5232,1532,1536.166
01 dic 202332,3432,8232,0432,2332,2333.568
30 nov 202331,7332,2631,2631,9531,9571.229
29 nov 202332,0832,3231,6031,8931,8943.779
28 nov 202331,4232,3230,9831,8431,84104.635
27 nov 202331,2231,7831,0831,4431,4441.315
24 nov 202331,0531,4430,8431,3831,387.467
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...