Frankfurt - Delayed Quote EUR

Becle, S.A.B. de C.V. (6BE.F)

Compare
0.8500
+0.0100
+(1.19%)
At close: January 31 at 9:04:16 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.85000.85000.85000.85000.8500-
Jan 30, 20250.84000.84000.84000.84000.8400-
Jan 29, 20250.83500.83500.83500.83500.83501,100
Jan 28, 20250.84000.88500.84000.88500.8850420
Jan 27, 20250.88000.90500.88000.88000.8800189
Jan 24, 20250.88000.88000.88000.88000.8800-
Jan 23, 20250.86000.86000.86000.86000.8600-
Jan 22, 20250.87000.87000.87000.87000.8700-
Jan 21, 20250.88000.93500.88000.92500.92501,763
Jan 20, 20250.88000.88000.88000.88000.8800-
Jan 17, 20250.90000.90000.90000.90000.9000-
Jan 16, 20250.96000.98000.96000.98000.9800330
Jan 15, 20250.98500.98500.98500.98500.9850-
Jan 14, 20250.99001.05000.99001.05001.0500270
Jan 13, 20250.99000.99000.99000.99000.9900-
Jan 10, 20251.02001.08001.02001.08001.08001,500
Jan 9, 20251.02001.02001.02001.02001.0200-
Jan 8, 20251.02001.08001.02001.08001.08002,143
Jan 7, 20251.04001.04001.04001.04001.0400-
Jan 6, 20251.02001.02001.02001.02001.020015
Jan 3, 20251.08001.08001.08001.08001.0800-
Jan 2, 20251.06001.06001.06001.06001.0600-
Dec 30, 20241.07001.15001.07001.15001.15001,100
Dec 27, 20241.10001.13001.10001.13001.1300700
Dec 23, 20241.13001.14001.13001.14001.1400-
Dec 20, 20241.15001.15001.15001.15001.1500-
Dec 19, 20241.16001.16001.16001.16001.1600-
Dec 18, 20241.16001.16001.16001.16001.1600-
Dec 17, 20241.17001.17001.17001.17001.1700-
Dec 16, 20241.17001.17001.17001.17001.1700-
Dec 13, 20241.18001.18001.18001.18001.1800-
Dec 12, 20241.18001.18001.18001.18001.1800-
Dec 11, 20241.17001.17001.17001.17001.1700-
Dec 10, 20241.17001.17001.17001.17001.1700-
Dec 9, 20241.18001.18001.18001.18001.1800-
Dec 6, 20241.14001.14001.14001.14001.1400-
Dec 5, 20241.15001.15001.15001.15001.1500-
Dec 4, 20241.14001.14001.14001.14001.1400-
Dec 3, 20241.19001.19001.19001.19001.1900-
Dec 2, 20241.18001.18001.18001.18001.1800-
Nov 29, 20241.21001.21001.21001.21001.2100-
Nov 28, 20241.19001.19001.19001.19001.1900-
Nov 27, 20241.17001.17001.17001.17001.1700-
Nov 26, 20241.15001.15001.15001.15001.1500-
Nov 25, 20241.15001.22001.15001.22001.2200379
Nov 22, 20241.12001.12001.12001.12001.1200-
Nov 21, 20241.14001.14001.14001.14001.1400-
Nov 20, 20241.14001.14001.14001.14001.1400-
Nov 19, 20241.17001.17001.17001.17001.1700-
Nov 18, 20241.17001.17001.17001.17001.170060
Nov 15, 20241.18001.18001.18001.18001.1800-
Nov 14, 20241.19001.19001.19001.19001.1900-
Nov 13, 20241.17001.17001.17001.17001.1700-
Nov 12, 20241.18001.18001.18001.18001.1800-
Nov 11, 20241.20001.20001.20001.20001.2000-
Nov 8, 20241.19001.19001.19001.19001.1900-
Nov 7, 20241.19001.25001.19001.25001.2500200
Nov 6, 20241.16001.16001.16001.16001.1600-
Nov 5, 20241.19001.19001.19001.19001.1900-
Nov 4, 20241.18001.18001.18001.18001.1800-
Nov 1, 20241.17001.17001.17001.17001.1700-
Oct 31, 20241.21001.21001.21001.21001.2100-
Oct 30, 20241.26001.26001.26001.26001.2600-
Oct 29, 20241.25001.25001.25001.25001.2500-
Oct 28, 20241.27001.27001.27001.27001.2700-
Oct 25, 20241.27001.34001.27001.34001.3400100
Oct 24, 20241.31001.31001.31001.31001.3100-
Oct 23, 20241.33001.33001.33001.33001.3300-
Oct 22, 20241.32001.32001.32001.32001.3200-
Oct 21, 20241.35001.35001.35001.35001.3500-
Oct 18, 20241.35001.41001.35001.41001.4100803
Oct 17, 20241.28001.28001.28001.28001.2800-
Oct 16, 20241.30001.30001.30001.30001.3000-
Oct 15, 20241.33001.33001.33001.33001.3300-
Oct 14, 20241.35001.35001.35001.35001.3500-
Oct 11, 20241.35001.35001.29001.29001.2900188
Oct 10, 20241.42001.42001.42001.42001.4200350
Oct 9, 20241.42001.42001.42001.42001.4200-
Oct 8, 20241.43001.43001.43001.43001.4300-
Oct 7, 20241.46001.46001.46001.46001.4600-
Oct 4, 20241.42001.42001.42001.42001.4200-
Oct 3, 20241.37001.37001.37001.37001.3700-
Oct 2, 20241.39001.47001.39001.47001.4700150
Oct 1, 20241.38001.38001.38001.38001.3800-
Sep 30, 20241.40001.40001.40001.40001.4000-
Sep 27, 20241.42001.42001.42001.42001.4200-
Sep 26, 20241.43001.43001.43001.43001.4300-
Sep 25, 20241.47001.47001.47001.47001.4700-
Sep 24, 20241.44001.51001.44001.51001.510070
Sep 23, 20241.41001.41001.41001.41001.4100-
Sep 20, 20241.46001.46001.46001.46001.4600-
Sep 19, 20241.47001.47001.47001.47001.4700-
Sep 18, 20241.47001.47001.47001.47001.4700-
Sep 17, 20241.44001.44001.44001.44001.4400-
Sep 16, 20241.44001.44001.44001.44001.4400-
Sep 13, 20241.45001.45001.45001.45001.4500-
Sep 12, 20241.40001.40001.40001.40001.4000-
Sep 11, 20241.39001.39001.39001.39001.3900-
Sep 10, 20241.36001.36001.36001.36001.3600-
Sep 9, 20241.36001.36001.36001.36001.3600-
Sep 6, 20241.38001.38001.38001.38001.3800-
Sep 5, 20241.44001.44001.44001.44001.4400100
Sep 4, 20241.44001.44001.44001.44001.4400-
Sep 3, 20241.44001.44001.44001.44001.4400-
Sep 2, 20241.44001.44001.44001.44001.4400-
Aug 30, 20241.44001.44001.44001.44001.4400-
Aug 29, 20241.45001.45001.45001.45001.4500-
Aug 28, 20241.45001.45001.45001.45001.4500-
Aug 27, 20241.46001.46001.46001.46001.4600-
Aug 26, 20241.46001.46001.46001.46001.4600-
Aug 23, 20241.45001.45001.45001.45001.4500-
Aug 22, 20241.41001.47001.41001.47001.4700820
Aug 21, 20241.42001.42001.42001.42001.4200-
Aug 20, 20241.47001.47001.47001.47001.4700-
Aug 19, 20241.48001.48001.48001.48001.4800-
Aug 16, 20241.49001.49001.49001.49001.4900-
Aug 15, 20241.47001.47001.47001.47001.4700-
Aug 14, 20241.47001.47001.47001.47001.4700-
Aug 13, 20241.45001.54001.45001.54001.5400210
Aug 12, 20241.42001.42001.42001.42001.4200-
Aug 9, 20241.43001.43001.43001.43001.4300-
Aug 8, 20241.38001.38001.38001.38001.3800-
Aug 7, 20241.38001.48001.38001.48001.4800167
Aug 6, 20241.37001.37001.37001.37001.3700-
Aug 5, 2024 0.3954 Dividend
Aug 5, 20241.37001.37001.37001.37001.3700-
Aug 2, 20241.42001.42001.42001.42001.0246-
Aug 1, 20241.48001.48001.48001.48001.0679-
Jul 31, 20241.45001.46001.45001.46001.0534-
Jul 30, 20241.51001.51001.51001.51001.0895-
Jul 29, 20241.53001.55001.53001.55001.1184-
Jul 26, 20241.55001.55001.55001.55001.1184-
Jul 25, 20241.48001.48001.48001.48001.0679-
Jul 24, 20241.59001.59001.59001.59001.1472188
Jul 23, 20241.61001.61001.61001.61001.1616-
Jul 22, 20241.59001.60001.59001.60001.1544-
Jul 19, 20241.58001.58001.58001.58001.1400-
Jul 18, 20241.58001.58001.58001.58001.1400-
Jul 17, 20241.61001.64001.61001.64001.1833256
Jul 16, 20241.59001.59001.59001.59001.1472-
Jul 15, 20241.60001.60001.60001.60001.1544-
Jul 12, 20241.59001.59001.59001.59001.1472-
Jul 11, 20241.57001.57001.57001.57001.1328-
Jul 10, 20241.55001.57001.55001.57001.1328300
Jul 9, 20241.56001.56001.56001.56001.1256-
Jul 8, 20241.55001.55001.55001.55001.1184-
Jul 5, 20241.59001.59001.59001.59001.1472-
Jul 4, 20241.56001.56001.56001.56001.1256-
Jul 3, 20241.55001.55001.55001.55001.1184-
Jul 2, 20241.58001.64001.58001.64001.1833399
Jul 1, 20241.63001.63001.63001.63001.1761-
Jun 28, 20241.64001.64001.64001.64001.1833-
Jun 27, 20241.65001.65001.65001.65001.1905-
Jun 26, 20241.68001.68001.68001.68001.2122-
Jun 25, 20241.71001.71001.71001.71001.2338-
Jun 24, 20241.75001.75001.75001.75001.2627-
Jun 21, 20241.73001.73001.73001.73001.2482-
Jun 20, 20241.74001.74001.74001.74001.2554-
Jun 19, 20241.73001.73001.73001.73001.2482-
Jun 18, 20241.71001.71001.71001.71001.2338-
Jun 17, 20241.69001.69001.69001.69001.2194-
Jun 14, 20241.77001.77001.77001.77001.2771-
Jun 13, 20241.76001.76001.76001.76001.2699-
Jun 12, 20241.79001.79001.79001.79001.2915-
Jun 11, 20241.77001.77001.77001.77001.2771-
Jun 10, 20241.72001.89001.72001.89001.363712
Jun 7, 20241.70001.70001.70001.70001.226690
Jun 6, 20241.72001.72001.72001.72001.2410-
Jun 5, 20241.67001.67001.67001.67001.2049-
Jun 4, 20241.59001.59001.59001.59001.1472-
Jun 3, 20241.65001.65001.65001.65001.1905-
May 31, 20241.67001.67001.67001.67001.2049-
May 30, 20241.69001.69001.69001.69001.2194-
May 29, 20241.74001.74001.74001.74001.2554-
May 28, 20241.73001.73001.73001.73001.2482-
May 27, 20241.75001.75001.75001.75001.2627-
May 24, 20241.78001.78001.78001.78001.2843-
May 23, 20241.79001.79001.79001.79001.2915-
May 22, 20241.77001.77001.77001.77001.2771-
May 21, 20241.77001.84001.77001.84001.3276282
May 20, 20241.78001.78001.78001.78001.2843-
May 17, 20241.81001.81001.81001.81001.3060-
May 16, 20241.81001.81001.81001.81001.3060-
May 15, 20241.82001.82001.82001.82001.3132-
May 14, 20241.83001.83001.83001.83001.3204-
May 13, 20241.82001.82001.82001.82001.3132-
May 10, 20241.84001.84001.84001.84001.3276-
May 9, 20241.84001.84001.84001.84001.3276-
May 8, 20241.86001.94001.86001.94001.39986
May 7, 20241.85001.85001.85001.85001.3348-
May 6, 20241.82001.82001.82001.82001.3132-
May 3, 20241.81001.81001.81001.81001.3060-
May 2, 20241.87001.87001.87001.87001.3492-
Apr 30, 20241.83001.83001.83001.83001.3204-
Apr 29, 20241.85001.92001.85001.92001.3853280
Apr 26, 20241.85001.85001.85001.85001.3348-
Apr 25, 20241.76001.76001.76001.76001.2699-
Apr 24, 20241.77001.77001.77001.77001.2771-
Apr 23, 20241.71001.71001.71001.71001.2338-
Apr 22, 20241.71001.71001.71001.71001.2338-
Apr 19, 20241.67001.67001.67001.67001.2049-
Apr 18, 20241.72001.72001.72001.72001.2410-
Apr 17, 20241.75001.84001.75001.84001.327690
Apr 16, 20241.84001.84001.84001.84001.3276-
Apr 15, 20241.90001.90001.90001.90001.3709-
Apr 12, 20241.88001.88001.88001.88001.3565-
Apr 11, 20241.89001.89001.89001.89001.3637-
Apr 10, 20241.90001.90001.90001.90001.3709-
Apr 9, 20241.93001.93001.93001.93001.3925-
Apr 8, 20242.00002.00002.00002.00001.4430-
Apr 5, 20242.02002.02002.02002.02001.4575-
Apr 4, 20242.12002.16002.12002.16001.558533
Apr 3, 20242.14002.14002.14002.14001.5441-
Apr 2, 20242.18002.18002.18002.18001.5729-
Mar 28, 20242.12002.12002.12002.12001.5296-
Mar 27, 20242.12002.12002.12002.12001.5296-
Mar 26, 20242.16002.16002.16002.16001.5585-
Mar 25, 20242.14002.14002.14002.14001.5441-
Mar 22, 20242.14002.14002.14002.14001.5441-
Mar 21, 20242.12002.12002.12002.12001.5296-
Mar 20, 20242.14002.14002.14002.14001.5441-
Mar 19, 20242.16002.16002.16002.16001.5585-
Mar 18, 20242.16002.16002.16002.16001.5585-
Mar 15, 20242.20002.20002.20002.20001.5873-
Mar 14, 20242.20002.20002.20002.20001.5873-
Mar 13, 20242.18002.18002.18002.18001.5729-
Mar 12, 20242.12002.12002.12002.12001.5296-
Mar 11, 20242.18002.18002.18002.18001.5729-
Mar 8, 20242.12002.12002.12002.12001.5296-
Mar 7, 20242.12002.12002.12002.12001.5296-
Mar 6, 20242.12002.12002.12002.12001.5296-
Mar 5, 20242.12002.22002.12002.22001.60185
Mar 4, 20242.10002.10002.10002.10001.5152114
Mar 1, 20242.10002.10002.10002.10001.5152-
Feb 29, 20242.08002.08002.08002.08001.5008-
Feb 28, 20241.99001.99001.99001.99001.4358-
Feb 27, 20241.94001.94001.94001.94001.3998-
Feb 26, 20241.94001.94001.94001.94001.3998-
Feb 23, 20241.72001.72001.72001.72001.2410-
Feb 22, 20241.77001.86001.77001.86001.3420600
Feb 21, 20241.75001.75001.75001.75001.2627-
Feb 20, 20241.80001.80001.80001.80001.2987114
Feb 19, 20241.76001.76001.76001.76001.2699-
Feb 16, 20241.70001.70001.70001.70001.2266-
Feb 15, 20241.70001.70001.70001.70001.2266-
Feb 14, 20241.71001.71001.71001.71001.2338-
Feb 13, 20241.74001.84001.74001.84001.327630
Feb 12, 20241.72001.72001.72001.72001.2410-
Feb 9, 20241.71001.71001.71001.71001.2338-
Feb 8, 20241.74001.78001.74001.78001.2843-
Feb 7, 20241.72001.76001.72001.76001.2699-
Feb 6, 20241.69001.71001.69001.71001.2338-
Feb 5, 20241.68001.70001.68001.70001.2266-
Feb 2, 20241.69001.70001.69001.70001.2266-
Feb 1, 20241.68001.70001.68001.70001.2266-
Jan 31, 20241.69001.69001.69001.69001.2194-

Related Tickers

KTILA.AT Domain Costa Lazaridi S.A.
1.7500
0.00%
 
PER0.F Pernod Ricard SA
21.60
+0.93%
 
BF5B.F Brown-Forman Corporation
32.33
+3.85%
 
PER.BE Pernod Ricard SA
109.90
+1.24%