Última Hora: "Daniel de Matos: o homem de todos os presidentes - PÚBLICO" Sun, 23 Feb 2020 06:15:00 GMT    "MAI garante que não houve falha da TAP ou do aeroporto de Lisboa no voo que transportou Guaidó - Jornal Económico" Sun, 23 Feb 2020 11:45:00 GMT    "Ana Leal acusa António Costa de pedir à TVI para que a despedissem - Impala" Sat, 22 Feb 2020 14:12:00 GMT    "Não sabe onde ir? Há desfiles de Carnaval de Norte a Sul - Jornal de Notícias" Sat, 22 Feb 2020 09:44:00 GMT    "Segunda Circular parou de madrugada para homenagem às vítimas de acidente brutal - TVI24" Sun, 23 Feb 2020 11:21:00 GMT    "Cozinhar em 2 horas para toda a semana? Nova campanha para assinantes do CM explica-lhe tudo - Correio da Manhã" Fri, 21 Feb 2020 19:07:00 GMT    "Número de mortos provocados pelo Covid-19 sobe para 2.362 - Notícias ao Minuto" Sat, 22 Feb 2020 06:24:00 GMT    "Carnaval de Veneza suspenso por causa do coronavírus - TSF Online" Sun, 23 Feb 2020 11:59:00 GMT   ""O navio livrou-se de responsabilidades. Não quer saber mais de mim", lamenta português infetado com coronavírus - Jornal Económico" Sun, 23 Feb 2020 12:21:00 GMT    "Vasco Pulido Valente e a História dos homens vencidos - Observador" Sat, 22 Feb 2020 16:46:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
B SKY B GROUP - [Ticker: BSY.L]Gráfico B SKY B GROUP  Noticias B SKY B GROUP  Descargar Históricos de Metastock B SKY B GROUP y Otros  Análisis Técnico B SKY B GROUP  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para BSY.L desde 2000-01-01 hasta 2020-02-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-01639,000639,00639,00639,0000:00:00
2003-01-02661,503.455.700661,50631,00633,0000:00:00
2003-01-03655,004.112.000668,00644,00650,0000:00:00
2003-01-06655,005.067.800661,00639,50660,0000:00:00
2003-01-07648,005.091.800660,00644,00651,5000:00:00
2003-01-08629,003.402.400648,00625,00648,0000:00:00
2003-01-09648,505.138.300651,00623,00626,0000:00:00
2003-01-10659,508.138.200666,50646,00656,5000:00:00
2003-01-13663,505.759.000671,00660,00661,4700:00:00
2003-01-14671,005.609.800684,00656,50669,5000:00:00
2003-01-15665,009.067.800677,00655,00657,5000:00:00
2003-01-16665,005.460.900665,00654,00659,0000:00:00
2003-01-17640,006.017.000660,50638,00660,0000:00:00
2003-01-20644,004.875.500646,50634,50642,0000:00:00
2003-01-21632,004.404.500650,50629,00645,0000:00:00
2003-01-22622,007.747.600635,00618,00633,5000:00:00
2003-01-23611,005.828.700635,00611,00618,5000:00:00
2003-01-24612,004.799.000627,50603,50617,0000:00:00
2003-01-27584,009.813.200609,00583,50609,0000:00:00
2003-01-28573,008.236.500594,50569,50588,5000:00:00
2003-01-29558,008.689.800575,50553,00570,5000:00:00
2003-01-30589,508.207.500595,50557,50564,0000:00:00
2003-01-31592,506.805.300597,00575,00577,0000:00:00
2003-02-03609,006.950.200616,00597,50607,0000:00:00
2003-02-04592,005.646.400608,00586,50608,0000:00:00
2003-02-05580,007.190.500592,50568,50592,5000:00:00
2003-02-06564,507.956.200588,00555,00575,0000:00:00
2003-02-07560,006.414.000570,00553,50570,0000:00:00
2003-02-10550,005.807.200562,00543,00562,0000:00:00
2003-02-11577,006.761.200582,00550,00560,0000:00:00
2003-02-12580,005.997.600585,00573,00577,0000:00:00
2003-02-13584,508.712.000592,00573,00577,0000:00:00
2003-02-14598,5015.011.000611,00596,00599,5000:00:00
2003-02-17603,004.230.700614,50597,50613,0000:00:00
2003-02-18611,005.979.800617,50590,00603,0000:00:00
2003-02-19600,505.138.700618,50597,50612,0000:00:00
2003-02-20616,506.736.400619,00599,00601,0000:00:00
2003-02-21624,006.050.500625,50605,00611,0000:00:00
2003-02-24632,005.066.000632,00624,00624,5000:00:00
2003-02-25612,007.490.500627,00604,00627,0000:00:00
2003-02-26614,006.205.000619,00607,50619,0000:00:00
2003-02-27597,006.368.200619,50591,00619,5000:00:00
2003-02-28628,506.224.900628,50593,00593,0000:00:00
2003-03-03644,006.638.500653,50617,00623,0000:00:00
2003-03-04622,006.154.100637,50615,50637,5000:00:00
2003-03-05606,006.356.000620,00598,50614,0000:00:00
2003-03-06610,504.472.300619,00603,50615,0000:00:00
2003-03-07610,005.685.300623,00595,00606,5000:00:00
2003-03-10598,004.485.100613,00598,00609,0000:00:00
2003-03-11581,509.310.200596,00570,00596,0000:00:00
2003-03-12550,0013.979.100586,00546,50586,0000:00:00
2003-03-13583,009.031.700592,00558,00558,0000:00:00
2003-03-14626,0010.136.900631,00596,00596,0000:00:00
2003-03-17634,007.443.600649,00607,00607,0000:00:00
2003-03-18610,0044.370.400642,50597,50600,0000:00:00
2003-03-19625,0024.686.400627,00598,00600,0000:00:00
2003-03-20632,008.212.600638,00615,00618,0000:00:00
2003-03-21650,507.388.800657,00630,00630,0000:00:00
2003-03-24633,006.039.200647,00625,50647,0000:00:00
2003-03-25639,006.693.100644,50613,50631,5000:00:00
2003-03-26646,006.698.000652,00632,00640,0000:00:00
2003-03-27644,504.307.800646,50632,00639,5000:00:00
2003-03-28648,005.822.100653,50640,00646,0000:00:00
2003-03-31626,505.519.800655,00622,00627,5000:00:00
2003-04-01633,005.789.900639,50618,00618,0000:00:00
2003-04-02643,506.500.600655,00630,00630,0000:00:00
2003-04-03663,007.440.200674,00643,00643,0000:00:00
2003-04-04666,506.378.500682,00653,00662,0000:00:00
2003-04-07678,506.942.700689,00670,50673,0000:00:00
2003-04-08658,006.017.800674,00654,50672,0000:00:00
2003-04-09652,006.361.200659,50642,50653,5000:00:00
2003-04-10641,504.687.800653,50636,00647,0000:00:00
2003-04-11628,006.138.500645,00625,00643,0000:00:00
2003-04-14624,005.043.600635,00623,00633,0000:00:00
2003-04-15638,007.096.300654,00629,00629,0000:00:00
2003-04-16657,006.971.500665,00646,00646,0000:00:00
2003-04-17656,503.179.600658,50646,50655,5000:00:00
2003-04-18656,500656,50656,50656,5000:00:00
2003-04-21656,500656,50656,50656,5000:00:00
2003-04-22660,002.047.100665,50645,00665,5000:00:00
2003-04-23675,003.790.700680,50666,00666,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters