|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-04 | 425,25 | 10.058.800 | 429,25 | 391,75 | 391,75 | 00:00:00 | | 2008-11-05 | 423,25 | 8.622.400 | 429,50 | 408,00 | 427,25 | 00:00:00 | | 2008-11-06 | 404,50 | 9.092.300 | 430,00 | 397,75 | 413,50 | 00:00:00 | | 2008-11-07 | 420,25 | 6.431.100 | 421,75 | 401,50 | 408,50 | 00:00:00 | | 2008-11-10 | 421,75 | 6.209.800 | 436,75 | 417,50 | 431,75 | 00:00:00 | | 2008-11-11 | 398,25 | 4.345.700 | 418,75 | 396,50 | 417,00 | 00:00:00 | | 2008-11-12 | 399,50 | 7.246.100 | 409,50 | 392,50 | 406,50 | 00:00:00 | | 2008-11-13 | 394,75 | 8.618.700 | 411,00 | 385,00 | 392,50 | 00:00:00 | | 2008-11-14 | 403,00 | 8.039.000 | 425,25 | 400,25 | 408,00 | 00:00:00 | | 2008-11-17 | 377,75 | 5.963.500 | 405,75 | 375,50 | 405,75 | 00:00:00 | | 2008-11-18 | 375,00 | 11.397.900 | 386,50 | 369,50 | 379,00 | 00:00:00 | | 2008-11-19 | 363,25 | 8.875.500 | 384,75 | 359,75 | 376,50 | 00:00:00 | | 2008-11-20 | 375,00 | 13.480.200 | 377,75 | 345,25 | 350,00 | 00:00:00 | | 2008-11-21 | 370,75 | 15.825.100 | 376,75 | 361,75 | 375,25 | 00:00:00 | | 2008-11-24 | 411,50 | 13.147.400 | 411,50 | 371,50 | 380,00 | 00:00:00 | | 2008-11-25 | 406,75 | 11.816.800 | 423,25 | 396,75 | 405,00 | 00:00:00 | | 2008-11-26 | 401,50 | 6.024.800 | 409,00 | 392,00 | 399,75 | 00:00:00 | | 2008-11-27 | 414,25 | 5.285.300 | 425,00 | 404,75 | 407,25 | 00:00:00 | | 2008-11-28 | 439,50 | 7.752.200 | 440,75 | 413,50 | 416,00 | 00:00:00 | | 2008-12-01 | 413,50 | 5.565.900 | 448,75 | 411,75 | 438,00 | 00:00:00 | | 2008-12-02 | 424,25 | 7.004.700 | 431,00 | 402,75 | 402,75 | 00:00:00 | | 2008-12-03 | 444,50 | 8.292.600 | 449,75 | 418,25 | 425,00 | 00:00:00 | | 2008-12-04 | 438,75 | 9.119.400 | 455,00 | 435,00 | 445,75 | 00:00:00 | | 2008-12-05 | 420,50 | 6.675.200 | 440,00 | 416,00 | 436,00 | 00:00:00 | | 2008-12-08 | 445,00 | 7.612.600 | 450,25 | 431,25 | 440,25 | 00:00:00 | | 2008-12-09 | 473,25 | 8.596.800 | 477,25 | 439,25 | 443,00 | 00:00:00 | | 2008-12-10 | 463,75 | 7.904.400 | 474,75 | 450,00 | 472,00 | 00:00:00 | | 2008-12-11 | 471,00 | 6.005.000 | 473,00 | 453,50 | 460,50 | 00:00:00 | | 2008-12-12 | 465,00 | 12.400.000 | 477,50 | 450,25 | 450,25 | 00:00:00 | | 2008-12-15 | 479,00 | 7.620.400 | 482,00 | 466,25 | 474,25 | 00:00:00 | | 2008-12-16 | 482,75 | 7.780.500 | 493,25 | 475,00 | 477,75 | 00:00:00 | | 2008-12-17 | 472,00 | 7.682.700 | 488,00 | 464,25 | 482,50 | 00:00:00 | | 2008-12-18 | 478,75 | 7.385.300 | 481,25 | 469,75 | 472,00 | 00:00:00 | | 2008-12-19 | 483,25 | 6.814.500 | 490,00 | 466,50 | 468,25 | 00:00:00 | | 2008-12-22 | 467,00 | 6.607.400 | 490,00 | 467,00 | 477,25 | 00:00:00 | | 2008-12-23 | 468,25 | 6.523.100 | 477,00 | 462,75 | 466,25 | 00:00:00 | | 2008-12-24 | 468,25 | 609.200 | 493,75 | 468,25 | 478,00 | 00:00:00 | | 2008-12-29 | 471,25 | 2.135.900 | 480,00 | 467,25 | 470,50 | 00:00:00 | | 2008-12-30 | 478,00 | 2.373.600 | 481,00 | 470,25 | 471,50 | 00:00:00 | | 2008-12-31 | 480,00 | 1.109.800 | 495,00 | 466,75 | 490,50 | 00:00:00 | | 2009-01-02 | 482,00 | 1.686.400 | 486,50 | 477,25 | 480,00 | 00:00:00 | | 2009-01-05 | 482,50 | 4.222.800 | 492,00 | 477,00 | 490,00 | 00:00:00 | | 2009-01-06 | 481,25 | 5.658.400 | 491,50 | 477,75 | 481,25 | 00:00:00 | | 2009-01-07 | 472,00 | 4.775.600 | 492,75 | 467,25 | 480,50 | 00:00:00 | | 2009-01-08 | 475,00 | 4.937.300 | 478,75 | 464,00 | 472,00 | 00:00:00 | | 2009-01-09 | 450,00 | 10.063.300 | 464,50 | 446,25 | 464,50 | 00:00:00 | | 2009-01-12 | 428,25 | 8.075.900 | 451,50 | 426,50 | 450,50 | 00:00:00 | | 2009-01-13 | 427,25 | 7.903.800 | 434,50 | 423,25 | 425,50 | 00:00:00 | | 2009-01-14 | 423,25 | 10.877.400 | 432,00 | 419,75 | 428,50 | 00:00:00 | | 2009-01-15 | 405,75 | 11.324.100 | 422,00 | 398,25 | 420,00 | 00:00:00 | | 2009-01-16 | 408,25 | 8.719.400 | 417,75 | 408,25 | 410,75 | 00:00:00 | | 2009-01-19 | 421,25 | 5.940.900 | 426,75 | 409,00 | 417,00 | 00:00:00 | | 2009-01-20 | 425,00 | 5.362.600 | 434,25 | 417,00 | 420,00 | 00:00:00 | | 2009-01-21 | 426,00 | 9.364.900 | 432,50 | 416,25 | 418,25 | 00:00:00 | | 2009-01-22 | 424,25 | 6.627.500 | 436,00 | 423,75 | 433,75 | 00:00:00 | | 2009-01-23 | 411,50 | 9.659.600 | 422,75 | 404,25 | 421,50 | 00:00:00 | | 2009-01-26 | 424,00 | 5.392.400 | 424,00 | 409,50 | 412,50 | 00:00:00 | | 2009-01-27 | 434,75 | 8.839.300 | 435,75 | 404,50 | 421,00 | 00:00:00 | | 2009-01-28 | 490,00 | 23.200.200 | 490,00 | 452,00 | 465,00 | 00:00:00 | | 2009-01-29 | 500,00 | 17.418.400 | 516,50 | 482,75 | 485,00 | 00:00:00 | | 2009-01-30 | 497,00 | 13.876.900 | 505,00 | 485,00 | 498,75 | 00:00:00 | | 2009-02-02 | 481,25 | 8.703.700 | 495,00 | 475,75 | 493,00 | 00:00:00 | | 2009-02-03 | 487,25 | 6.418.800 | 491,50 | 480,00 | 487,00 | 00:00:00 | | 2009-02-04 | 498,50 | 11.091.300 | 503,00 | 490,00 | 490,25 | 00:00:00 | | 2009-02-05 | 486,50 | 8.119.500 | 488,00 | 475,25 | 480,75 | 00:00:00 | | 2009-02-06 | 486,00 | 10.323.400 | 499,00 | 480,50 | 488,75 | 00:00:00 | | 2009-02-09 | 468,25 | 9.178.100 | 482,25 | 463,75 | 482,00 | 00:00:00 | | 2009-02-10 | 463,75 | 7.527.000 | 472,00 | 460,50 | 466,00 | 00:00:00 | | 2009-02-11 | 470,50 | 7.283.700 | 472,50 | 459,00 | 459,00 | 00:00:00 | | 2009-02-12 | 462,96 | 7.151.000 | 468,75 | 459,00 | 468,25 | 00:00:00 | | 2009-02-13 | 460,75 | 5.094.500 | 478,00 | 459,50 | 468,00 | 00:00:00 | | 2009-02-16 | 463,00 | 2.151.400 | 469,75 | 453,00 | 458,00 | 00:00:00 | | 2009-02-17 | 455,00 | 9.256.400 | 462,00 | 448,50 | 453,00 | 00:00:00 | | 2009-02-18 | 462,25 | 6.712.700 | 466,50 | 452,75 | 454,75 | 00:00:00 | | 2009-02-19 | 458,00 | 9.383.800 | 472,00 | 456,00 | 462,00 | 00:00:00 | | 2009-02-20 | 450,00 | 7.706.700 | 456,75 | 447,00 | 452,00 | 00:00:00 | | 2009-02-23 | 450,25 | 8.345.600 | 462,00 | 448,00 | 458,00 | 00:00:00 | | 2009-02-24 | 451,00 | 4.524.000 | 454,00 | 443,25 | 447,75 | 00:00:00 | | 2009-02-25 | 460,50 | 9.094.700 | 469,50 | 453,00 | 455,75 | 00:00:00 | | 2009-02-26 | 470,50 | 7.785.100 | 476,50 | 457,50 | 463,00 | 00:00:00 | | 2009-02-27 | 470,25 | 7.875.200 | 471,00 | 458,00 | 462,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
