|
 BANESTO - [Ticker: BTO.MC] |     | | 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 BTO.MC desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 13,65 | 658.700 | 14,19 | 13,65 | 14,18 | 00:00:00 | | 2006-05-18 | 13,83 | 1.282.100 | 14,03 | 13,50 | 13,50 | 00:00:00 | | 2006-05-19 | 13,83 | 612.000 | 13,93 | 13,72 | 13,89 | 00:00:00 | | 2006-05-22 | 13,43 | 920.100 | 13,88 | 13,34 | 13,83 | 00:00:00 | | 2006-05-23 | 13,50 | 1.317.800 | 13,59 | 13,12 | 13,34 | 00:00:00 | | 2006-05-24 | 13,34 | 838.800 | 13,40 | 13,09 | 13,37 | 00:00:00 | | 2006-05-25 | 13,45 | 694.100 | 13,50 | 13,31 | 13,48 | 00:00:00 | | 2006-05-26 | 13,68 | 620.400 | 13,69 | 13,51 | 13,52 | 00:00:00 | | 2006-05-29 | 13,70 | 554.800 | 13,72 | 13,60 | 13,70 | 00:00:00 | | 2006-05-30 | 13,53 | 671.200 | 13,73 | 13,49 | 13,67 | 00:00:00 | | 2006-05-31 | 13,47 | 920.000 | 13,47 | 13,28 | 13,41 | 00:00:00 | | 2006-06-01 | 13,42 | 456.300 | 13,47 | 13,35 | 13,37 | 00:00:00 | | 2006-06-02 | 13,59 | 611.100 | 13,67 | 13,47 | 13,50 | 00:00:00 | | 2006-06-05 | 13,50 | 432.500 | 13,52 | 13,46 | 13,51 | 00:00:00 | | 2006-06-06 | 13,44 | 1.023.400 | 13,48 | 13,32 | 13,36 | 00:00:00 | | 2006-06-07 | 13,58 | 642.200 | 13,62 | 13,34 | 13,46 | 00:00:00 | | 2006-06-08 | 13,47 | 828.500 | 13,60 | 13,30 | 13,44 | 00:00:00 | | 2006-06-09 | 13,95 | 1.287.200 | 14,04 | 13,58 | 13,60 | 00:00:00 | | 2006-06-12 | 13,80 | 809.200 | 13,98 | 13,78 | 13,83 | 00:00:00 | | 2006-06-13 | 13,58 | 713.900 | 13,65 | 13,54 | 13,60 | 00:00:00 | | 2006-06-14 | 13,57 | 561.900 | 13,85 | 13,57 | 13,62 | 00:00:00 | | 2006-06-15 | 13,57 | 0 | 13,57 | 13,57 | 13,57 | 00:00:00 | | 2006-06-16 | 13,57 | 0 | 13,57 | 13,57 | 13,57 | 00:00:00 | | 2006-06-19 | 13,47 | 866.900 | 13,52 | 13,26 | 13,36 | 00:00:00 | | 2006-06-20 | 13,42 | 592.300 | 13,42 | 13,34 | 13,42 | 00:00:00 | | 2006-06-21 | 13,49 | 670.300 | 13,51 | 13,38 | 13,40 | 00:00:00 | | 2006-06-22 | 13,67 | 652.800 | 13,78 | 13,56 | 13,56 | 00:00:00 | | 2006-06-23 | 13,73 | 737.700 | 13,74 | 13,60 | 13,60 | 00:00:00 | | 2006-06-26 | 13,90 | 754.900 | 13,95 | 13,78 | 13,80 | 00:00:00 | | 2006-06-27 | 13,55 | 664.500 | 13,62 | 13,50 | 13,61 | 00:00:00 | | 2006-06-28 | 13,58 | 573.900 | 13,61 | 13,45 | 13,51 | 00:00:00 | | 2006-06-29 | 13,63 | 796.700 | 13,66 | 13,57 | 13,66 | 00:00:00 | | 2006-06-30 | 13,76 | 823.800 | 13,76 | 13,69 | 13,72 | 00:00:00 | | 2006-07-03 | 14,12 | 815.300 | 14,19 | 13,74 | 13,75 | 00:00:00 | | 2006-07-04 | 14,34 | 1.234.300 | 14,44 | 14,12 | 14,12 | 00:00:00 | | 2006-07-05 | 14,23 | 542.200 | 14,31 | 14,16 | 14,31 | 00:00:00 | | 2006-07-06 | 14,10 | 825.700 | 14,37 | 14,00 | 14,37 | 00:00:00 | | 2006-07-07 | 13,85 | 916.900 | 14,16 | 13,82 | 14,16 | 00:00:00 | | 2006-07-10 | 14,02 | 580.700 | 14,08 | 13,84 | 13,95 | 00:00:00 | | 2006-07-11 | 13,88 | 695.700 | 14,14 | 13,82 | 14,06 | 00:00:00 | | 2006-07-12 | 13,98 | 496.500 | 14,04 | 13,92 | 14,00 | 00:00:00 | | 2006-07-13 | 13,70 | 513.000 | 13,94 | 13,57 | 13,90 | 00:00:00 | | 2006-07-14 | 13,61 | 328.400 | 13,71 | 13,50 | 13,50 | 00:00:00 | | 2006-07-17 | 13,52 | 643.700 | 13,61 | 13,45 | 13,53 | 00:00:00 | | 2006-07-18 | 13,40 | 602.500 | 13,62 | 13,36 | 13,58 | 00:00:00 | | 2006-07-19 | 13,75 | 611.000 | 13,75 | 13,52 | 13,52 | 00:00:00 | | 2006-07-20 | 13,85 | 869.700 | 13,89 | 13,78 | 13,78 | 00:00:00 | | 2006-07-21 | 13,76 | 952.700 | 13,78 | 13,68 | 13,73 | 00:00:00 | | 2006-07-24 | 13,97 | 561.700 | 13,98 | 13,68 | 13,68 | 00:00:00 | | 2006-07-25 | 13,99 | 1.102.400 | 13,99 | 13,91 | 13,99 | 00:00:00 | | 2006-07-26 | 14,00 | 623.900 | 14,09 | 13,92 | 13,99 | 00:00:00 | | 2006-07-27 | 14,07 | 1.378.700 | 14,10 | 13,97 | 13,97 | 00:00:00 | | 2006-07-28 | 14,40 | 2.303.800 | 14,46 | 14,20 | 14,24 | 00:00:00 | | 2006-07-31 | 14,49 | 3.040.100 | 14,51 | 14,33 | 14,46 | 00:00:00 | | 2006-08-01 | 14,39 | 2.631.500 | 14,54 | 14,36 | 14,54 | 00:00:00 | | 2006-08-02 | 14,49 | 1.020.500 | 14,52 | 14,39 | 14,39 | 00:00:00 | | 2006-08-03 | 14,45 | 931.600 | 14,48 | 14,37 | 14,45 | 00:00:00 | | 2006-08-04 | 14,54 | 659.100 | 14,58 | 14,44 | 14,49 | 00:00:00 | | 2006-08-07 | 14,41 | 942.700 | 14,48 | 14,33 | 14,48 | 00:00:00 | | 2006-08-08 | 14,42 | 838.600 | 14,50 | 14,37 | 14,44 | 00:00:00 | | 2006-08-09 | 14,30 | 1.071.000 | 14,48 | 14,21 | 14,41 | 00:00:00 | | 2006-08-10 | 14,10 | 2.438.900 | 14,20 | 13,99 | 14,19 | 00:00:00 | | 2006-08-11 | 14,18 | 528.000 | 14,28 | 14,14 | 14,19 | 00:00:00 | | 2006-08-14 | 14,15 | 1.032.100 | 14,34 | 14,15 | 14,21 | 00:00:00 | | 2006-08-15 | 14,17 | 1.248.000 | 14,24 | 14,14 | 14,15 | 00:00:00 | | 2006-08-16 | 14,21 | 1.475.000 | 14,28 | 14,15 | 14,20 | 00:00:00 | | 2006-08-17 | 14,18 | 958.500 | 14,27 | 14,12 | 14,27 | 00:00:00 | | 2006-08-18 | 14,13 | 769.600 | 14,22 | 14,11 | 14,22 | 00:00:00 | | 2006-08-21 | 14,09 | 775.500 | 14,15 | 14,08 | 14,12 | 00:00:00 | | 2006-08-22 | 14,10 | 1.135.200 | 14,15 | 14,02 | 14,15 | 00:00:00 | | 2006-08-23 | 14,17 | 1.066.700 | 14,27 | 14,10 | 14,10 | 00:00:00 | | 2006-08-24 | 14,30 | 1.068.600 | 14,38 | 14,19 | 14,22 | 00:00:00 | | 2006-08-25 | 14,26 | 941.200 | 14,38 | 14,23 | 14,37 | 00:00:00 | | 2006-08-28 | 14,41 | 1.672.900 | 14,41 | 14,19 | 14,29 | 00:00:00 | | 2006-08-29 | 14,40 | 771.100 | 14,48 | 14,37 | 14,45 | 00:00:00 | | 2006-08-30 | 14,39 | 1.814.600 | 14,45 | 14,31 | 14,38 | 00:00:00 | | 2006-08-31 | 14,28 | 717.800 | 14,45 | 14,18 | 14,45 | 00:00:00 | | 2006-09-01 | 14,31 | 325.700 | 14,37 | 14,24 | 14,24 | 00:00:00 | | 2006-09-04 | 14,43 | 481.100 | 14,44 | 14,35 | 14,40 | 00:00:00 | | 2006-09-05 | 14,36 | 443.300 | 14,45 | 14,33 | 14,45 | 00:00:00 | | 2006-09-06 | 14,18 | 455.500 | 14,40 | 14,13 | 14,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
