|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 15,73 | 1.115.100 | 15,73 | 15,35 | 15,35 | 00:00:00 | | 2007-08-09 | 15,57 | 1.035.800 | 15,91 | 15,47 | 15,75 | 00:00:00 | | 2007-08-10 | 15,02 | 1.053.500 | 15,59 | 14,93 | 15,45 | 00:00:00 | | 2007-08-13 | 15,23 | 589.100 | 15,33 | 15,03 | 15,10 | 00:00:00 | | 2007-08-14 | 14,97 | 513.400 | 15,14 | 14,92 | 15,12 | 00:00:00 | | 2007-08-15 | 14,87 | 549.300 | 14,95 | 14,62 | 14,90 | 00:00:00 | | 2007-08-16 | 14,31 | 642.500 | 14,63 | 14,31 | 14,51 | 00:00:00 | | 2007-08-17 | 14,50 | 1.518.500 | 14,62 | 14,22 | 14,29 | 00:00:00 | | 2007-08-20 | 14,55 | 1.014.900 | 14,70 | 14,45 | 14,55 | 00:00:00 | | 2007-08-21 | 14,56 | 473.700 | 14,60 | 14,36 | 14,58 | 00:00:00 | | 2007-08-22 | 14,66 | 575.400 | 14,72 | 14,55 | 14,58 | 00:00:00 | | 2007-08-23 | 14,61 | 670.000 | 14,81 | 14,61 | 14,69 | 00:00:00 | | 2007-08-24 | 14,69 | 656.900 | 14,73 | 14,50 | 14,54 | 00:00:00 | | 2007-08-27 | 14,67 | 777.700 | 14,78 | 14,62 | 14,74 | 00:00:00 | | 2007-08-28 | 14,35 | 750.800 | 14,67 | 14,35 | 14,61 | 00:00:00 | | 2007-08-29 | 14,34 | 821.300 | 14,44 | 14,16 | 14,19 | 00:00:00 | | 2007-08-30 | 14,22 | 589.500 | 14,42 | 14,05 | 14,40 | 00:00:00 | | 2007-08-31 | 14,30 | 1.641.900 | 14,42 | 14,22 | 14,26 | 00:00:00 | | 2007-09-03 | 14,59 | 480.000 | 14,59 | 14,33 | 14,40 | 00:00:00 | | 2007-09-04 | 14,69 | 982.400 | 14,72 | 14,46 | 14,54 | 00:00:00 | | 2007-09-05 | 14,27 | 484.200 | 14,65 | 14,27 | 14,65 | 00:00:00 | | 2007-09-06 | 14,25 | 1.015.400 | 14,64 | 14,11 | 14,32 | 00:00:00 | | 2007-09-07 | 13,75 | 847.900 | 14,30 | 13,71 | 14,27 | 00:00:00 | | 2007-09-10 | 13,30 | 1.052.500 | 13,72 | 13,30 | 13,68 | 00:00:00 | | 2007-09-11 | 13,64 | 823.600 | 13,68 | 13,30 | 13,37 | 00:00:00 | | 2007-09-12 | 13,52 | 623.300 | 13,64 | 13,32 | 13,61 | 00:00:00 | | 2007-09-13 | 13,40 | 969.500 | 13,50 | 13,23 | 13,46 | 00:00:00 | | 2007-09-14 | 13,11 | 606.800 | 13,33 | 13,05 | 13,29 | 00:00:00 | | 2007-09-17 | 12,61 | 1.920.800 | 13,17 | 12,25 | 13,05 | 00:00:00 | | 2007-09-18 | 13,02 | 1.492.400 | 13,10 | 12,46 | 12,47 | 00:00:00 | | 2007-09-19 | 13,35 | 1.708.000 | 13,52 | 13,28 | 13,40 | 00:00:00 | | 2007-09-20 | 13,06 | 1.607.800 | 13,24 | 12,75 | 13,23 | 00:00:00 | | 2007-09-21 | 13,07 | 772.300 | 13,25 | 13,02 | 13,04 | 00:00:00 | | 2007-09-24 | 13,04 | 657.000 | 13,13 | 13,04 | 13,09 | 00:00:00 | | 2007-09-25 | 12,83 | 1.193.800 | 12,94 | 12,76 | 12,94 | 00:00:00 | | 2007-09-26 | 12,94 | 1.913.700 | 13,00 | 12,81 | 12,83 | 00:00:00 | | 2007-09-27 | 13,06 | 856.600 | 13,20 | 12,97 | 13,04 | 00:00:00 | | 2007-09-28 | 13,07 | 1.860.900 | 13,14 | 12,86 | 13,04 | 00:00:00 | | 2007-10-01 | 13,22 | 2.344.900 | 13,24 | 12,93 | 13,01 | 00:00:00 | | 2007-10-02 | 13,60 | 1.490.600 | 13,65 | 13,40 | 13,50 | 00:00:00 | | 2007-10-03 | 13,70 | 812.500 | 13,75 | 13,58 | 13,60 | 00:00:00 | | 2007-10-04 | 14,00 | 1.191.500 | 14,33 | 13,67 | 13,70 | 00:00:00 | | 2007-10-05 | 14,15 | 783.100 | 14,20 | 13,85 | 14,04 | 00:00:00 | | 2007-10-08 | 14,10 | 815.800 | 14,32 | 14,02 | 14,21 | 00:00:00 | | 2007-10-09 | 14,06 | 993.000 | 14,16 | 13,96 | 14,16 | 00:00:00 | | 2007-10-10 | 13,98 | 1.097.800 | 14,15 | 13,90 | 14,09 | 00:00:00 | | 2007-10-11 | 13,99 | 993.500 | 14,08 | 13,90 | 13,99 | 00:00:00 | | 2007-10-12 | 13,84 | 584.300 | 13,92 | 13,74 | 13,90 | 00:00:00 | | 2007-10-15 | 13,60 | 672.400 | 13,84 | 13,59 | 13,84 | 00:00:00 | | 2007-10-16 | 13,40 | 1.257.600 | 13,73 | 13,25 | 13,60 | 00:00:00 | | 2007-10-17 | 13,54 | 1.109.300 | 13,62 | 13,29 | 13,36 | 00:00:00 | | 2007-10-18 | 13,68 | 914.300 | 13,72 | 13,54 | 13,54 | 00:00:00 | | 2007-10-19 | 13,63 | 909.900 | 13,75 | 13,54 | 13,61 | 00:00:00 | | 2007-10-22 | 13,30 | 670.900 | 13,52 | 13,22 | 13,31 | 00:00:00 | | 2007-10-23 | 13,51 | 1.007.500 | 13,58 | 13,35 | 13,50 | 00:00:00 | | 2007-10-24 | 13,31 | 605.800 | 13,63 | 13,27 | 13,50 | 00:00:00 | | 2007-10-25 | 13,46 | 416.100 | 13,50 | 13,34 | 13,50 | 00:00:00 | | 2007-10-26 | 13,67 | 554.700 | 13,70 | 13,37 | 13,47 | 00:00:00 | | 2007-10-29 | 13,98 | 752.900 | 13,98 | 13,81 | 13,90 | 00:00:00 | | 2007-10-30 | 14,02 | 864.400 | 14,05 | 13,92 | 13,97 | 00:00:00 | | 2007-10-31 | 14,18 | 784.900 | 14,19 | 14,01 | 14,03 | 00:00:00 | | 2007-11-01 | 13,82 | 504.700 | 14,12 | 13,65 | 14,09 | 00:00:00 | | 2007-11-02 | 13,84 | 626.400 | 13,99 | 13,50 | 13,50 | 00:00:00 | | 2007-11-05 | 13,89 | 706.600 | 13,96 | 13,70 | 13,75 | 00:00:00 | | 2007-11-06 | 13,93 | 634.700 | 14,09 | 13,90 | 13,93 | 00:00:00 | | 2007-11-07 | 13,64 | 732.600 | 14,02 | 13,51 | 13,96 | 00:00:00 | | 2007-11-08 | 13,93 | 1.002.500 | 13,94 | 13,50 | 13,51 | 00:00:00 | | 2007-11-09 | 13,99 | 1.094.600 | 14,11 | 13,86 | 14,00 | 00:00:00 | | 2007-11-12 | 14,32 | 930.400 | 14,39 | 13,90 | 13,91 | 00:00:00 | | 2007-11-13 | 14,47 | 1.000.700 | 14,59 | 14,00 | 14,32 | 00:00:00 | | 2007-11-14 | 14,49 | 1.594.200 | 14,70 | 14,46 | 14,63 | 00:00:00 | | 2007-11-15 | 14,41 | 824.500 | 14,63 | 14,26 | 14,47 | 00:00:00 | | 2007-11-16 | 14,44 | 878.900 | 14,49 | 14,11 | 14,30 | 00:00:00 | | 2007-11-19 | 14,08 | 1.053.400 | 14,65 | 14,02 | 14,52 | 00:00:00 | | 2007-11-20 | 14,27 | 754.700 | 14,27 | 13,80 | 14,12 | 00:00:00 | | 2007-11-21 | 13,87 | 757.800 | 14,09 | 13,66 | 14,07 | 00:00:00 | | 2007-11-22 | 13,66 | 1.157.600 | 14,04 | 13,47 | 13,83 | 00:00:00 | | 2007-11-23 | 13,74 | 615.400 | 13,90 | 13,63 | 13,63 | 00:00:00 | | 2007-11-26 | 13,55 | 829.200 | 13,99 | 13,46 | 13,89 | 00:00:00 | | 2007-11-27 | 13,59 | 1.047.800 | 13,70 | 13,33 | 13,33 | 00:00:00 | | 2007-11-28 | 13,97 | 806.400 | 14,04 | 13,52 | 13,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
