|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 540,00 | 10.470.300 | 555,50 | 539,00 | 549,50 | 00:00:00 | | 2008-03-20 | 537,50 | 11.374.200 | 545,00 | 536,00 | 538,00 | 00:00:00 | | 2008-03-21 | 537,50 | 0 | 537,50 | 537,50 | 537,50 | 00:00:00 | | 2008-03-24 | 537,50 | 0 | 537,50 | 537,50 | 537,50 | 00:00:00 | | 2008-03-25 | 559,50 | 6.524.700 | 559,50 | 544,50 | 545,50 | 00:00:00 | | 2008-03-26 | 549,50 | 4.922.400 | 552,50 | 546,00 | 551,50 | 00:00:00 | | 2008-03-27 | 566,00 | 12.931.300 | 570,00 | 549,50 | 550,50 | 00:00:00 | | 2008-03-28 | 562,00 | 8.996.500 | 569,50 | 558,00 | 569,50 | 00:00:00 | | 2008-03-31 | 556,50 | 6.589.500 | 562,00 | 548,50 | 562,00 | 00:00:00 | | 2008-04-01 | 572,50 | 5.987.000 | 575,00 | 553,50 | 553,50 | 00:00:00 | | 2008-04-02 | 574,50 | 6.139.800 | 579,00 | 570,00 | 574,50 | 00:00:00 | | 2008-04-03 | 569,00 | 3.195.100 | 577,50 | 566,50 | 577,50 | 00:00:00 | | 2008-04-04 | 568,50 | 5.254.800 | 573,50 | 565,00 | 572,50 | 00:00:00 | | 2008-04-07 | 580,50 | 5.713.800 | 583,50 | 569,00 | 575,00 | 00:00:00 | | 2008-04-08 | 577,50 | 4.241.900 | 581,50 | 572,00 | 578,50 | 00:00:00 | | 2008-04-09 | 565,00 | 6.707.800 | 576,50 | 561,50 | 576,00 | 00:00:00 | | 2008-04-10 | 558,00 | 9.170.200 | 562,00 | 546,00 | 561,00 | 00:00:00 | | 2008-04-11 | 552,00 | 5.194.000 | 564,00 | 549,50 | 559,00 | 00:00:00 | | 2008-04-14 | 541,50 | 4.934.500 | 551,50 | 541,00 | 548,50 | 00:00:00 | | 2008-04-15 | 545,00 | 5.836.200 | 551,50 | 541,50 | 546,50 | 00:00:00 | | 2008-04-16 | 549,50 | 6.974.500 | 554,50 | 542,50 | 546,50 | 00:00:00 | | 2008-04-17 | 544,00 | 4.272.000 | 555,00 | 540,50 | 550,50 | 00:00:00 | | 2008-04-18 | 554,50 | 8.954.500 | 559,50 | 542,00 | 543,00 | 00:00:00 | | 2008-04-21 | 549,00 | 5.565.500 | 559,50 | 548,00 | 554,00 | 00:00:00 | | 2008-04-22 | 544,00 | 3.541.500 | 552,50 | 542,50 | 548,00 | 00:00:00 | | 2008-04-23 | 548,00 | 5.282.900 | 550,00 | 542,00 | 547,00 | 00:00:00 | | 2008-04-24 | 536,50 | 10.708.100 | 548,00 | 534,00 | 546,50 | 00:00:00 | | 2008-04-25 | 542,00 | 4.331.600 | 543,50 | 535,00 | 538,00 | 00:00:00 | | 2008-04-28 | 545,00 | 4.581.500 | 549,00 | 541,50 | 542,00 | 00:00:00 | | 2008-04-29 | 540,50 | 6.250.500 | 545,00 | 533,50 | 543,50 | 00:00:00 | | 2008-04-30 | 545,00 | 10.746.200 | 557,50 | 539,50 | 547,50 | 00:00:00 | | 2008-05-01 | 548,00 | 4.915.300 | 550,00 | 538,50 | 544,00 | 00:00:00 | | 2008-05-02 | 546,50 | 6.774.400 | 554,50 | 544,50 | 550,50 | 00:00:00 | | 2008-05-06 | 538,50 | 4.988.300 | 546,00 | 535,50 | 544,00 | 00:00:00 | | 2008-05-07 | 534,50 | 8.754.200 | 544,00 | 533,50 | 537,00 | 00:00:00 | | 2008-05-08 | 530,00 | 7.906.300 | 535,00 | 526,00 | 534,00 | 00:00:00 | | 2008-05-09 | 524,50 | 7.673.000 | 529,50 | 517,50 | 529,50 | 00:00:00 | | 2008-05-12 | 524,50 | 4.403.700 | 528,50 | 519,50 | 525,00 | 00:00:00 | | 2008-05-13 | 525,00 | 6.998.600 | 531,00 | 522,50 | 528,50 | 00:00:00 | | 2008-05-14 | 516,00 | 6.396.200 | 531,00 | 515,00 | 528,50 | 00:00:00 | | 2008-05-15 | 516,50 | 4.478.600 | 520,00 | 513,50 | 513,50 | 00:00:00 | | 2008-05-16 | 524,00 | 7.432.200 | 528,00 | 514,00 | 518,00 | 00:00:00 | | 2008-05-19 | 542,00 | 12.812.800 | 542,50 | 529,00 | 529,00 | 00:00:00 | | 2008-05-20 | 537,50 | 10.326.900 | 543,00 | 536,50 | 540,00 | 00:00:00 | | 2008-05-21 | 537,00 | 9.405.800 | 541,50 | 534,00 | 538,50 | 00:00:00 | | 2008-05-22 | 531,50 | 4.015.400 | 534,50 | 527,50 | 533,50 | 00:00:00 | | 2008-05-23 | 531,50 | 4.910.900 | 534,50 | 529,50 | 532,50 | 00:00:00 | | 2008-05-27 | 533,00 | 4.985.900 | 539,00 | 528,00 | 535,50 | 00:00:00 | | 2008-05-28 | 539,00 | 5.198.700 | 545,00 | 535,00 | 537,00 | 00:00:00 | | 2008-05-29 | 539,50 | 7.028.500 | 543,00 | 529,00 | 542,00 | 00:00:00 | | 2008-05-30 | 543,00 | 7.670.200 | 550,50 | 538,50 | 539,50 | 00:00:00 | | 2008-06-02 | 534,00 | 5.063.600 | 542,50 | 532,50 | 542,50 | 00:00:00 | | 2008-06-03 | 546,50 | 3.380.100 | 546,50 | 533,50 | 536,00 | 00:00:00 | | 2008-06-04 | 538,50 | 10.049.800 | 547,00 | 536,00 | 545,50 | 00:00:00 | | 2008-06-05 | 544,00 | 3.429.300 | 545,50 | 534,50 | 541,50 | 00:00:00 | | 2008-06-06 | 528,50 | 5.597.500 | 545,00 | 526,00 | 543,50 | 00:00:00 | | 2008-06-10 | 522,00 | 4.258.600 | 525,00 | 516,00 | 522,00 | 00:00:00 | | 2008-06-11 | 512,00 | 6.059.300 | 530,00 | 511,00 | 521,00 | 00:00:00 | | 2008-06-12 | 508,50 | 10.635.500 | 515,00 | 500,50 | 512,00 | 00:00:00 | | 2008-06-13 | 522,00 | 8.258.600 | 522,50 | 504,00 | 508,00 | 00:00:00 | | 2008-06-16 | 532,00 | 11.621.100 | 535,50 | 517,00 | 522,00 | 00:00:00 | | 2008-06-17 | 527,00 | 6.852.900 | 533,00 | 522,00 | 531,50 | 00:00:00 | | 2008-06-18 | 509,00 | 8.766.800 | 526,50 | 509,00 | 526,50 | 00:00:00 | | 2008-06-19 | 504,50 | 7.719.900 | 509,00 | 501,50 | 507,00 | 00:00:00 | | 2008-06-20 | 491,25 | 10.841.100 | 508,50 | 490,50 | 505,50 | 00:00:00 | | 2008-06-23 | 498,00 | 6.220.500 | 499,75 | 489,75 | 490,25 | 00:00:00 | | 2008-06-24 | 490,25 | 10.686.700 | 498,50 | 485,50 | 495,25 | 00:00:00 | | 2008-06-25 | 494,75 | 6.915.800 | 496,25 | 489,00 | 490,75 | 00:00:00 | | 2008-06-26 | 470,75 | 16.266.500 | 486,00 | 468,50 | 484,50 | 00:00:00 | | 2008-06-27 | 465,00 | 13.613.300 | 475,50 | 457,25 | 475,00 | 00:00:00 | | 2008-06-30 | 472,00 | 12.297.000 | 473,00 | 461,25 | 466,75 | 00:00:00 | | 2008-07-01 | 455,75 | 12.310.600 | 470,00 | 455,75 | 470,00 | 00:00:00 | | 2008-07-02 | 440,75 | 12.975.100 | 457,25 | 440,75 | 457,25 | 00:00:00 | | 2008-07-03 | 458,00 | 13.089.600 | 460,25 | 437,00 | 439,00 | 00:00:00 | | 2008-07-04 | 439,75 | 7.234.800 | 459,75 | 439,75 | 459,75 | 00:00:00 | | 2008-07-07 | 443,50 | 8.517.500 | 447,00 | 439,00 | 442,25 | 00:00:00 | | 2008-07-08 | 443,00 | 9.606.700 | 444,75 | 430,25 | 436,75 | 00:00:00 | | 2008-07-09 | 457,00 | 8.797.800 | 458,00 | 441,50 | 447,00 | 00:00:00 | | 2008-07-10 | 443,25 | 9.251.600 | 450,25 | 441,50 | 449,25 | 00:00:00 | | 2008-07-11 | 428,00 | 12.776.700 | 447,25 | 427,50 | 444,50 | 00:00:00 | | 2008-07-14 | 432,50 | 5.287.200 | 439,25 | 429,75 | 432,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
