|
 B SKY B GROUP - [Ticker: BSY.L] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 635,00 | 7.912.700 | 635,50 | 625,00 | 628,00 | 00:00:00 | | 2007-11-29 | 634,50 | 7.093.500 | 640,00 | 626,50 | 637,00 | 00:00:00 | | 2007-11-30 | 625,00 | 13.773.300 | 635,50 | 610,50 | 631,50 | 00:00:00 | | 2007-12-03 | 610,00 | 7.060.300 | 625,00 | 609,50 | 623,50 | 00:00:00 | | 2007-12-04 | 588,00 | 14.089.700 | 612,00 | 578,50 | 608,00 | 00:00:00 | | 2007-12-05 | 610,00 | 10.130.500 | 610,00 | 591,00 | 594,50 | 00:00:00 | | 2007-12-06 | 604,50 | 11.147.400 | 609,00 | 596,00 | 609,00 | 00:00:00 | | 2007-12-07 | 601,00 | 14.129.500 | 607,50 | 584,50 | 607,00 | 00:00:00 | | 2007-12-10 | 608,00 | 5.563.600 | 610,00 | 594,50 | 597,00 | 00:00:00 | | 2007-12-11 | 609,00 | 4.453.200 | 612,50 | 607,00 | 609,50 | 00:00:00 | | 2007-12-12 | 604,50 | 9.965.400 | 605,50 | 596,00 | 600,50 | 00:00:00 | | 2007-12-13 | 599,00 | 8.323.200 | 606,00 | 595,50 | 599,00 | 00:00:00 | | 2007-12-14 | 608,50 | 4.443.600 | 611,00 | 599,00 | 599,50 | 00:00:00 | | 2007-12-17 | 601,50 | 5.479.600 | 605,00 | 600,00 | 601,00 | 00:00:00 | | 2007-12-18 | 599,50 | 8.903.800 | 604,50 | 591,00 | 596,50 | 00:00:00 | | 2007-12-19 | 607,00 | 6.905.400 | 611,50 | 592,00 | 600,00 | 00:00:00 | | 2007-12-20 | 600,00 | 7.546.000 | 609,50 | 599,50 | 606,00 | 00:00:00 | | 2007-12-21 | 622,00 | 8.318.800 | 623,00 | 603,50 | 611,00 | 00:00:00 | | 2007-12-24 | 624,50 | 755.900 | 625,00 | 615,00 | 615,00 | 00:00:00 | | 2007-12-25 | 624,50 | 0 | 624,50 | 624,50 | 624,50 | 00:00:00 | | 2007-12-26 | 624,50 | 0 | 624,50 | 624,50 | 624,50 | 00:00:00 | | 2007-12-27 | 618,00 | 2.257.600 | 628,00 | 617,00 | 619,00 | 00:00:00 | | 2007-12-28 | 627,00 | 1.940.800 | 627,00 | 613,00 | 614,00 | 00:00:00 | | 2007-12-31 | 619,00 | 944.900 | 623,00 | 616,00 | 622,50 | 00:00:00 | | 2008-01-01 | 619,00 | 0 | 619,00 | 619,00 | 619,00 | 00:00:00 | | 2008-01-02 | 610,00 | 3.728.000 | 621,50 | 609,50 | 616,00 | 00:00:00 | | 2008-01-03 | 599,50 | 7.621.000 | 611,50 | 597,50 | 610,00 | 00:00:00 | | 2008-01-04 | 576,50 | 12.246.600 | 605,50 | 571,50 | 601,50 | 00:00:00 | | 2008-01-07 | 570,50 | 8.075.200 | 580,50 | 566,00 | 575,50 | 00:00:00 | | 2008-01-08 | 574,50 | 5.809.300 | 582,00 | 568,50 | 576,50 | 00:00:00 | | 2008-01-09 | 558,50 | 12.841.500 | 572,00 | 551,00 | 572,00 | 00:00:00 | | 2008-01-10 | 549,00 | 10.538.400 | 559,00 | 546,00 | 559,00 | 00:00:00 | | 2008-01-11 | 539,00 | 9.297.000 | 554,00 | 537,50 | 550,00 | 00:00:00 | | 2008-01-14 | 548,50 | 7.268.200 | 549,00 | 537,00 | 539,00 | 00:00:00 | | 2008-01-15 | 535,00 | 6.336.200 | 551,50 | 535,00 | 546,00 | 00:00:00 | | 2008-01-16 | 523,00 | 15.250.800 | 534,00 | 516,50 | 533,50 | 00:00:00 | | 2008-01-17 | 521,00 | 8.111.800 | 538,00 | 519,00 | 528,50 | 00:00:00 | | 2008-01-18 | 523,50 | 8.844.600 | 536,00 | 519,50 | 520,00 | 00:00:00 | | 2008-01-21 | 506,00 | 9.463.900 | 523,00 | 502,00 | 521,50 | 00:00:00 | | 2008-01-22 | 522,00 | 16.651.800 | 526,50 | 490,00 | 496,75 | 00:00:00 | | 2008-01-23 | 516,50 | 14.978.900 | 528,50 | 506,00 | 528,50 | 00:00:00 | | 2008-01-24 | 551,00 | 13.420.700 | 551,50 | 526,00 | 530,50 | 00:00:00 | | 2008-01-25 | 540,00 | 11.419.500 | 559,00 | 537,00 | 552,00 | 00:00:00 | | 2008-01-28 | 531,00 | 6.324.900 | 540,00 | 526,50 | 536,00 | 00:00:00 | | 2008-01-29 | 549,50 | 6.704.700 | 551,00 | 529,50 | 536,50 | 00:00:00 | | 2008-01-30 | 533,00 | 5.771.000 | 549,50 | 533,00 | 545,00 | 00:00:00 | | 2008-01-31 | 550,00 | 10.785.200 | 551,00 | 527,50 | 535,00 | 00:00:00 | | 2008-02-01 | 556,50 | 6.659.500 | 560,00 | 543,50 | 551,00 | 00:00:00 | | 2008-02-04 | 551,50 | 3.034.200 | 559,50 | 549,50 | 559,50 | 00:00:00 | | 2008-02-05 | 539,00 | 10.405.700 | 551,00 | 534,50 | 551,00 | 00:00:00 | | 2008-02-06 | 577,00 | 19.539.900 | 579,00 | 536,50 | 542,00 | 00:00:00 | | 2008-02-07 | 558,00 | 11.251.800 | 575,00 | 556,50 | 573,00 | 00:00:00 | | 2008-02-08 | 552,00 | 7.073.400 | 567,50 | 550,00 | 564,00 | 00:00:00 | | 2008-02-11 | 549,00 | 4.799.400 | 556,00 | 546,00 | 550,50 | 00:00:00 | | 2008-02-12 | 568,00 | 9.120.800 | 568,50 | 553,00 | 553,00 | 00:00:00 | | 2008-02-13 | 581,00 | 11.858.500 | 583,50 | 562,00 | 566,50 | 00:00:00 | | 2008-02-14 | 588,00 | 8.526.000 | 592,50 | 584,00 | 588,00 | 00:00:00 | | 2008-02-15 | 576,00 | 9.013.100 | 594,00 | 574,50 | 587,50 | 00:00:00 | | 2008-02-18 | 587,50 | 3.486.100 | 590,00 | 574,50 | 578,00 | 00:00:00 | | 2008-02-19 | 589,00 | 4.493.600 | 594,00 | 577,50 | 583,00 | 00:00:00 | | 2008-02-20 | 582,00 | 8.158.500 | 587,00 | 576,50 | 586,50 | 00:00:00 | | 2008-02-21 | 595,00 | 9.616.200 | 599,50 | 581,50 | 585,00 | 00:00:00 | | 2008-02-22 | 590,00 | 6.230.700 | 595,50 | 585,00 | 589,50 | 00:00:00 | | 2008-02-25 | 595,00 | 6.120.300 | 597,50 | 585,00 | 593,00 | 00:00:00 | | 2008-02-26 | 596,50 | 5.698.100 | 597,00 | 587,00 | 594,50 | 00:00:00 | | 2008-02-27 | 591,50 | 5.257.500 | 594,00 | 586,00 | 594,00 | 00:00:00 | | 2008-02-28 | 571,00 | 7.511.200 | 593,50 | 569,50 | 592,00 | 00:00:00 | | 2008-02-29 | 568,00 | 9.928.200 | 575,50 | 559,50 | 573,00 | 00:00:00 | | 2008-03-03 | 555,00 | 6.713.100 | 564,00 | 555,00 | 559,50 | 00:00:00 | | 2008-03-04 | 550,00 | 7.076.800 | 560,00 | 545,00 | 553,00 | 00:00:00 | | 2008-03-05 | 562,50 | 6.745.000 | 566,50 | 550,50 | 556,50 | 00:00:00 | | 2008-03-06 | 551,00 | 3.578.700 | 562,50 | 550,00 | 562,50 | 00:00:00 | | 2008-03-07 | 549,00 | 6.206.000 | 555,50 | 543,50 | 545,50 | 00:00:00 | | 2008-03-10 | 555,00 | 6.633.300 | 558,50 | 543,00 | 546,50 | 00:00:00 | | 2008-03-11 | 543,00 | 7.793.900 | 563,00 | 542,00 | 555,00 | 00:00:00 | | 2008-03-12 | 547,50 | 6.760.100 | 556,00 | 543,50 | 551,00 | 00:00:00 | | 2008-03-13 | 547,00 | 8.423.500 | 548,50 | 535,00 | 539,50 | 00:00:00 | | 2008-03-14 | 540,50 | 7.426.300 | 549,00 | 536,50 | 544,00 | 00:00:00 | | 2008-03-17 | 525,00 | 8.981.600 | 549,00 | 525,00 | 537,00 | 00:00:00 | | 2008-03-18 | 549,50 | 10.961.800 | 554,50 | 529,00 | 532,50 | 00:00:00 | | 2008-03-19 | 540,00 | 10.470.300 | 555,50 | 539,00 | 549,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
