|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 18,75 | 1.564.100 | 18,76 | 18,37 | 18,47 | 00:00:00 | | 2007-04-19 | 18,52 | 968.000 | 18,70 | 18,38 | 18,50 | 00:00:00 | | 2007-04-20 | 18,85 | 1.022.400 | 19,00 | 18,44 | 18,44 | 00:00:00 | | 2007-04-23 | 18,72 | 600.700 | 18,94 | 18,67 | 18,91 | 00:00:00 | | 2007-04-24 | 18,10 | 3.078.800 | 18,85 | 18,10 | 18,69 | 00:00:00 | | 2007-04-25 | 18,21 | 1.083.900 | 18,35 | 18,02 | 18,31 | 00:00:00 | | 2007-04-26 | 18,38 | 746.100 | 18,55 | 18,33 | 18,48 | 00:00:00 | | 2007-04-27 | 18,12 | 984.700 | 18,45 | 17,93 | 18,39 | 00:00:00 | | 2007-04-30 | 18,15 | 685.600 | 18,33 | 18,09 | 18,18 | 00:00:00 | | 2007-05-01 | 18,15 | 0 | 18,15 | 18,15 | 18,15 | 00:00:00 | | 2007-05-02 | 18,04 | 789.200 | 18,38 | 17,96 | 18,18 | 00:00:00 | | 2007-05-03 | 17,61 | 2.707.700 | 18,12 | 17,24 | 18,12 | 00:00:00 | | 2007-05-04 | 17,80 | 1.416.000 | 17,85 | 17,55 | 17,62 | 00:00:00 | | 2007-05-07 | 17,85 | 633.400 | 17,92 | 17,58 | 17,80 | 00:00:00 | | 2007-05-08 | 17,75 | 899.300 | 17,84 | 17,57 | 17,84 | 00:00:00 | | 2007-05-09 | 17,71 | 1.256.000 | 17,85 | 17,59 | 17,81 | 00:00:00 | | 2007-05-10 | 17,65 | 703.200 | 17,80 | 17,46 | 17,71 | 00:00:00 | | 2007-05-11 | 17,77 | 863.600 | 17,82 | 17,45 | 17,45 | 00:00:00 | | 2007-05-14 | 17,62 | 1.038.900 | 17,83 | 17,52 | 17,71 | 00:00:00 | | 2007-05-15 | 17,52 | 1.516.200 | 17,68 | 17,40 | 17,55 | 00:00:00 | | 2007-05-16 | 17,36 | 1.942.800 | 17,60 | 17,25 | 17,56 | 00:00:00 | | 2007-05-17 | 17,23 | 1.338.100 | 17,39 | 17,21 | 17,36 | 00:00:00 | | 2007-05-18 | 17,59 | 1.550.800 | 17,67 | 17,31 | 17,31 | 00:00:00 | | 2007-05-21 | 17,52 | 1.247.100 | 17,76 | 17,47 | 17,54 | 00:00:00 | | 2007-05-22 | 17,53 | 881.200 | 17,64 | 17,47 | 17,47 | 00:00:00 | | 2007-05-23 | 17,67 | 489.500 | 17,67 | 17,54 | 17,64 | 00:00:00 | | 2007-05-24 | 17,44 | 943.600 | 17,62 | 17,40 | 17,47 | 00:00:00 | | 2007-05-25 | 17,51 | 787.300 | 17,51 | 17,30 | 17,50 | 00:00:00 | | 2007-05-28 | 17,60 | 308.500 | 17,60 | 17,50 | 17,57 | 00:00:00 | | 2007-05-29 | 17,55 | 621.300 | 17,64 | 17,51 | 17,60 | 00:00:00 | | 2007-05-30 | 17,50 | 496.100 | 17,60 | 17,35 | 17,42 | 00:00:00 | | 2007-05-31 | 17,66 | 1.258.300 | 17,68 | 17,47 | 17,60 | 00:00:00 | | 2007-06-01 | 17,66 | 0 | 17,66 | 17,66 | 17,66 | 00:00:00 | | 2007-06-04 | 17,54 | 974.800 | 17,69 | 17,50 | 17,57 | 00:00:00 | | 2007-06-05 | 17,57 | 1.600.000 | 17,60 | 17,34 | 17,60 | 00:00:00 | | 2007-06-06 | 17,47 | 2.303.900 | 17,61 | 17,43 | 17,57 | 00:00:00 | | 2007-06-07 | 17,50 | 2.477.200 | 17,62 | 17,23 | 17,45 | 00:00:00 | | 2007-06-08 | 17,57 | 1.499.300 | 17,64 | 17,32 | 17,50 | 00:00:00 | | 2007-06-11 | 17,72 | 1.010.200 | 17,75 | 17,60 | 17,67 | 00:00:00 | | 2007-06-12 | 17,59 | 1.022.700 | 17,74 | 17,53 | 17,70 | 00:00:00 | | 2007-06-13 | 17,69 | 1.003.000 | 17,70 | 17,43 | 17,51 | 00:00:00 | | 2007-06-14 | 17,80 | 950.500 | 17,87 | 17,71 | 17,79 | 00:00:00 | | 2007-06-15 | 17,83 | 1.089.100 | 17,89 | 17,70 | 17,81 | 00:00:00 | | 2007-06-18 | 17,69 | 1.089.200 | 17,88 | 17,60 | 17,87 | 00:00:00 | | 2007-06-19 | 17,69 | 1.153.100 | 17,81 | 17,54 | 17,70 | 00:00:00 | | 2007-06-20 | 17,64 | 607.100 | 17,81 | 17,64 | 17,76 | 00:00:00 | | 2007-06-21 | 17,50 | 909.000 | 17,70 | 17,36 | 17,51 | 00:00:00 | | 2007-06-22 | 17,16 | 566.800 | 17,51 | 17,15 | 17,47 | 00:00:00 | | 2007-06-25 | 17,21 | 1.088.900 | 17,24 | 16,91 | 17,02 | 00:00:00 | | 2007-06-26 | 17,17 | 543.000 | 17,28 | 16,99 | 17,14 | 00:00:00 | | 2007-06-27 | 16,92 | 2.088.800 | 17,06 | 16,84 | 16,97 | 00:00:00 | | 2007-06-28 | 16,87 | 1.592.300 | 17,00 | 16,87 | 16,97 | 00:00:00 | | 2007-06-29 | 16,81 | 799.700 | 16,92 | 16,72 | 16,89 | 00:00:00 | | 2007-07-02 | 16,77 | 2.035.700 | 16,88 | 16,61 | 16,75 | 00:00:00 | | 2007-07-03 | 16,99 | 1.571.400 | 17,09 | 16,83 | 17,00 | 00:00:00 | | 2007-07-04 | 17,09 | 1.661.800 | 17,15 | 16,94 | 16,94 | 00:00:00 | | 2007-07-05 | 16,91 | 651.000 | 17,20 | 16,90 | 17,06 | 00:00:00 | | 2007-07-06 | 17,01 | 1.411.700 | 17,07 | 16,96 | 17,07 | 00:00:00 | | 2007-07-09 | 16,99 | 1.649.800 | 17,21 | 16,93 | 17,15 | 00:00:00 | | 2007-07-10 | 16,62 | 1.457.900 | 17,10 | 16,40 | 17,10 | 00:00:00 | | 2007-07-11 | 16,39 | 1.112.700 | 16,55 | 16,35 | 16,52 | 00:00:00 | | 2007-07-12 | 16,31 | 1.303.000 | 16,50 | 16,27 | 16,48 | 00:00:00 | | 2007-07-13 | 16,48 | 992.000 | 16,53 | 16,41 | 16,46 | 00:00:00 | | 2007-07-16 | 16,49 | 893.900 | 16,70 | 16,44 | 16,44 | 00:00:00 | | 2007-07-17 | 16,44 | 974.400 | 16,50 | 16,31 | 16,50 | 00:00:00 | | 2007-07-18 | 16,21 | 792.500 | 16,39 | 16,21 | 16,32 | 00:00:00 | | 2007-07-19 | 16,30 | 1.178.600 | 16,43 | 16,21 | 16,21 | 00:00:00 | | 2007-07-20 | 16,08 | 821.600 | 16,38 | 16,07 | 16,34 | 00:00:00 | | 2007-07-23 | 16,10 | 468.800 | 16,13 | 15,93 | 16,09 | 00:00:00 | | 2007-07-24 | 15,84 | 782.300 | 16,16 | 15,84 | 16,06 | 00:00:00 | | 2007-07-25 | 15,77 | 792.600 | 16,00 | 15,70 | 15,71 | 00:00:00 | | 2007-07-26 | 15,25 | 1.298.500 | 15,93 | 15,25 | 15,93 | 00:00:00 | | 2007-07-27 | 15,23 | 991.800 | 15,41 | 15,06 | 15,06 | 00:00:00 | | 2007-07-30 | 15,18 | 761.300 | 15,31 | 15,07 | 15,25 | 00:00:00 | | 2007-07-31 | 15,45 | 920.300 | 15,47 | 15,23 | 15,23 | 00:00:00 | | 2007-08-01 | 15,15 | 909.400 | 15,30 | 15,06 | 15,15 | 00:00:00 | | 2007-08-02 | 15,12 | 742.800 | 15,32 | 15,07 | 15,25 | 00:00:00 | | 2007-08-03 | 15,04 | 1.020.300 | 15,19 | 15,00 | 15,15 | 00:00:00 | | 2007-08-06 | 14,97 | 626.800 | 15,09 | 14,95 | 15,00 | 00:00:00 | | 2007-08-07 | 15,25 | 684.000 | 15,40 | 15,05 | 15,09 | 00:00:00 | | 2007-08-08 | 15,73 | 1.115.100 | 15,73 | 15,35 | 15,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
