|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 16,55 | 1.051.900 | 16,59 | 16,20 | 16,24 | 00:00:00 | | 2006-12-28 | 16,63 | 882.900 | 16,80 | 16,59 | 16,62 | 00:00:00 | | 2006-12-29 | 16,76 | 849.500 | 16,76 | 16,35 | 16,69 | 00:00:00 | | 2007-01-01 | 16,76 | 0 | 16,76 | 16,76 | 16,76 | 00:00:00 | | 2007-01-02 | 17,17 | 1.200.100 | 17,19 | 16,81 | 16,81 | 00:00:00 | | 2007-01-03 | 17,40 | 1.402.200 | 17,51 | 17,27 | 17,27 | 00:00:00 | | 2007-01-04 | 17,41 | 1.071.200 | 17,49 | 17,18 | 17,39 | 00:00:00 | | 2007-01-05 | 17,35 | 702.800 | 17,68 | 17,25 | 17,35 | 00:00:00 | | 2007-01-08 | 17,56 | 887.800 | 17,71 | 17,34 | 17,34 | 00:00:00 | | 2007-01-09 | 17,80 | 915.600 | 17,90 | 17,69 | 17,69 | 00:00:00 | | 2007-01-10 | 17,52 | 1.421.600 | 17,76 | 17,27 | 17,76 | 00:00:00 | | 2007-01-11 | 17,53 | 2.976.200 | 17,64 | 17,42 | 17,59 | 00:00:00 | | 2007-01-12 | 17,54 | 1.852.400 | 17,57 | 17,49 | 17,50 | 00:00:00 | | 2007-01-15 | 17,77 | 1.638.400 | 17,85 | 17,60 | 17,60 | 00:00:00 | | 2007-01-16 | 17,79 | 2.150.700 | 17,88 | 17,72 | 17,79 | 00:00:00 | | 2007-01-17 | 17,87 | 1.739.900 | 17,93 | 17,75 | 17,80 | 00:00:00 | | 2007-01-18 | 17,92 | 2.094.000 | 17,97 | 17,84 | 17,90 | 00:00:00 | | 2007-01-19 | 18,00 | 1.391.400 | 18,06 | 17,87 | 17,98 | 00:00:00 | | 2007-01-22 | 18,20 | 1.883.500 | 18,39 | 18,08 | 18,12 | 00:00:00 | | 2007-01-23 | 18,68 | 1.726.900 | 18,70 | 18,21 | 18,21 | 00:00:00 | | 2007-01-24 | 19,00 | 2.422.900 | 19,15 | 18,80 | 18,83 | 00:00:00 | | 2007-01-25 | 18,80 | 1.269.500 | 19,19 | 18,76 | 19,19 | 00:00:00 | | 2007-01-26 | 18,97 | 1.781.700 | 18,97 | 18,68 | 18,79 | 00:00:00 | | 2007-01-29 | 19,03 | 1.315.400 | 19,03 | 18,84 | 19,00 | 00:00:00 | | 2007-01-30 | 19,02 | 1.144.200 | 19,06 | 18,95 | 19,05 | 00:00:00 | | 2007-01-31 | 19,14 | 6.264.600 | 19,22 | 18,86 | 19,08 | 00:00:00 | | 2007-02-01 | 18,60 | 2.681.500 | 18,94 | 18,60 | 18,85 | 00:00:00 | | 2007-02-02 | 18,64 | 1.115.300 | 18,73 | 18,52 | 18,65 | 00:00:00 | | 2007-02-05 | 18,66 | 783.800 | 18,69 | 18,51 | 18,53 | 00:00:00 | | 2007-02-06 | 18,65 | 831.000 | 18,69 | 18,60 | 18,66 | 00:00:00 | | 2007-02-07 | 18,69 | 5.995.400 | 18,74 | 18,51 | 18,65 | 00:00:00 | | 2007-02-08 | 18,51 | 2.012.200 | 18,76 | 18,40 | 18,75 | 00:00:00 | | 2007-02-09 | 18,64 | 892.000 | 18,68 | 18,55 | 18,57 | 00:00:00 | | 2007-02-12 | 18,54 | 920.400 | 18,60 | 18,35 | 18,52 | 00:00:00 | | 2007-02-13 | 18,68 | 911.400 | 18,72 | 18,57 | 18,60 | 00:00:00 | | 2007-02-14 | 18,62 | 1.003.600 | 18,72 | 18,48 | 18,68 | 00:00:00 | | 2007-02-15 | 18,67 | 837.400 | 18,70 | 18,50 | 18,70 | 00:00:00 | | 2007-02-16 | 18,70 | 1.188.500 | 18,77 | 18,60 | 18,70 | 00:00:00 | | 2007-02-19 | 18,85 | 1.782.000 | 18,94 | 18,73 | 18,77 | 00:00:00 | | 2007-02-20 | 18,71 | 1.271.200 | 18,93 | 18,63 | 18,93 | 00:00:00 | | 2007-02-21 | 18,64 | 1.181.500 | 18,78 | 18,62 | 18,68 | 00:00:00 | | 2007-02-22 | 18,65 | 774.700 | 18,74 | 18,64 | 18,70 | 00:00:00 | | 2007-02-23 | 18,71 | 641.200 | 18,71 | 18,63 | 18,66 | 00:00:00 | | 2007-02-26 | 18,70 | 806.400 | 18,80 | 18,65 | 18,65 | 00:00:00 | | 2007-02-27 | 18,14 | 2.106.800 | 18,60 | 18,10 | 18,60 | 00:00:00 | | 2007-02-28 | 17,82 | 1.191.800 | 17,96 | 17,49 | 17,50 | 00:00:00 | | 2007-03-01 | 17,66 | 809.300 | 17,99 | 17,14 | 17,87 | 00:00:00 | | 2007-03-02 | 17,42 | 1.491.000 | 17,75 | 17,00 | 17,61 | 00:00:00 | | 2007-03-05 | 16,96 | 1.400.600 | 17,08 | 16,70 | 17,00 | 00:00:00 | | 2007-03-06 | 17,21 | 1.137.900 | 17,24 | 17,01 | 17,02 | 00:00:00 | | 2007-03-07 | 17,43 | 1.037.500 | 17,43 | 17,05 | 17,30 | 00:00:00 | | 2007-03-08 | 17,81 | 716.900 | 17,85 | 17,49 | 17,52 | 00:00:00 | | 2007-03-09 | 17,78 | 559.700 | 17,93 | 17,58 | 17,88 | 00:00:00 | | 2007-03-12 | 17,54 | 937.900 | 17,90 | 17,43 | 17,86 | 00:00:00 | | 2007-03-13 | 17,33 | 729.900 | 17,61 | 17,33 | 17,55 | 00:00:00 | | 2007-03-14 | 16,71 | 1.259.000 | 17,18 | 16,64 | 17,05 | 00:00:00 | | 2007-03-15 | 17,19 | 712.800 | 17,19 | 16,87 | 16,87 | 00:00:00 | | 2007-03-16 | 17,11 | 775.000 | 17,17 | 16,90 | 17,17 | 00:00:00 | | 2007-03-19 | 17,54 | 591.300 | 17,54 | 17,25 | 17,25 | 00:00:00 | | 2007-03-20 | 17,50 | 763.300 | 17,80 | 17,36 | 17,65 | 00:00:00 | | 2007-03-21 | 17,54 | 520.400 | 17,66 | 17,46 | 17,60 | 00:00:00 | | 2007-03-22 | 17,74 | 812.800 | 17,85 | 17,63 | 17,85 | 00:00:00 | | 2007-03-23 | 17,78 | 1.047.200 | 17,83 | 17,66 | 17,79 | 00:00:00 | | 2007-03-26 | 17,60 | 768.100 | 17,85 | 17,57 | 17,82 | 00:00:00 | | 2007-03-27 | 17,84 | 925.300 | 17,87 | 17,74 | 17,74 | 00:00:00 | | 2007-03-28 | 17,71 | 762.300 | 17,94 | 17,64 | 17,88 | 00:00:00 | | 2007-03-29 | 17,76 | 2.176.200 | 17,83 | 17,69 | 17,71 | 00:00:00 | | 2007-03-30 | 17,89 | 673.800 | 17,96 | 17,74 | 17,84 | 00:00:00 | | 2007-04-02 | 18,07 | 2.298.800 | 18,08 | 17,85 | 17,89 | 00:00:00 | | 2007-04-03 | 18,44 | 1.367.600 | 18,47 | 18,08 | 18,10 | 00:00:00 | | 2007-04-04 | 18,35 | 547.800 | 18,50 | 18,30 | 18,50 | 00:00:00 | | 2007-04-05 | 18,45 | 370.800 | 18,49 | 18,37 | 18,45 | 00:00:00 | | 2007-04-06 | 18,45 | 0 | 18,45 | 18,45 | 18,45 | 00:00:00 | | 2007-04-09 | 18,45 | 0 | 18,45 | 18,45 | 18,45 | 00:00:00 | | 2007-04-10 | 18,30 | 692.300 | 18,45 | 18,30 | 18,31 | 00:00:00 | | 2007-04-11 | 18,32 | 698.700 | 18,45 | 18,25 | 18,45 | 00:00:00 | | 2007-04-12 | 18,15 | 995.200 | 18,35 | 18,03 | 18,29 | 00:00:00 | | 2007-04-13 | 18,09 | 2.208.800 | 18,23 | 18,05 | 18,15 | 00:00:00 | | 2007-04-16 | 18,51 | 2.658.000 | 18,60 | 18,15 | 18,21 | 00:00:00 | | 2007-04-17 | 18,46 | 1.133.800 | 18,72 | 18,32 | 18,55 | 00:00:00 | | 2007-04-18 | 18,75 | 1.564.100 | 18,76 | 18,37 | 18,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
