|
 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 | | 2007-11-28 | 13,97 | 806.400 | 14,04 | 13,52 | 13,60 | 00:00:00 | | 2007-11-29 | 14,45 | 1.458.900 | 14,45 | 13,97 | 14,10 | 00:00:00 | | 2007-11-30 | 15,30 | 2.656.900 | 15,39 | 14,57 | 14,57 | 00:00:00 | | 2007-12-03 | 15,40 | 2.967.300 | 16,01 | 14,91 | 15,43 | 00:00:00 | | 2007-12-04 | 14,81 | 1.264.600 | 15,40 | 14,76 | 15,36 | 00:00:00 | | 2007-12-05 | 14,74 | 1.192.400 | 15,04 | 14,46 | 14,88 | 00:00:00 | | 2007-12-06 | 14,64 | 803.400 | 14,86 | 14,56 | 14,86 | 00:00:00 | | 2007-12-07 | 14,65 | 587.700 | 14,84 | 14,60 | 14,72 | 00:00:00 | | 2007-12-10 | 14,89 | 936.500 | 15,14 | 14,62 | 14,62 | 00:00:00 | | 2007-12-11 | 14,71 | 984.700 | 15,00 | 14,66 | 15,00 | 00:00:00 | | 2007-12-12 | 14,59 | 1.092.700 | 14,79 | 14,30 | 14,50 | 00:00:00 | | 2007-12-13 | 14,28 | 1.256.100 | 14,57 | 14,27 | 14,46 | 00:00:00 | | 2007-12-14 | 13,89 | 2.379.200 | 14,43 | 13,68 | 14,31 | 00:00:00 | | 2007-12-17 | 13,76 | 1.167.600 | 13,87 | 13,59 | 13,82 | 00:00:00 | | 2007-12-18 | 13,69 | 1.294.600 | 13,85 | 13,61 | 13,74 | 00:00:00 | | 2007-12-19 | 13,66 | 748.100 | 13,77 | 13,56 | 13,72 | 00:00:00 | | 2007-12-20 | 13,46 | 1.006.300 | 13,73 | 13,40 | 13,67 | 00:00:00 | | 2007-12-21 | 13,60 | 1.355.800 | 13,63 | 13,33 | 13,52 | 00:00:00 | | 2007-12-24 | 13,60 | 0 | 13,60 | 13,60 | 13,60 | 00:00:00 | | 2007-12-25 | 13,60 | 0 | 13,60 | 13,60 | 13,60 | 00:00:00 | | 2007-12-26 | 13,60 | 0 | 13,60 | 13,60 | 13,60 | 00:00:00 | | 2007-12-27 | 13,51 | 2.847.400 | 13,62 | 13,08 | 13,42 | 00:00:00 | | 2007-12-28 | 13,31 | 1.920.000 | 13,51 | 13,18 | 13,51 | 00:00:00 | | 2007-12-31 | 13,31 | 0 | 13,31 | 13,31 | 13,31 | 00:00:00 | | 2008-01-01 | 13,31 | 0 | 13,31 | 13,31 | 13,31 | 00:00:00 | | 2008-01-02 | 13,14 | 2.549.800 | 13,38 | 13,14 | 13,34 | 00:00:00 | | 2008-01-03 | 13,00 | 2.428.500 | 13,11 | 12,90 | 13,09 | 00:00:00 | | 2008-01-04 | 12,58 | 1.086.900 | 13,05 | 12,50 | 13,00 | 00:00:00 | | 2008-01-07 | 12,19 | 1.240.900 | 12,57 | 12,11 | 12,47 | 00:00:00 | | 2008-01-08 | 11,89 | 2.703.500 | 12,30 | 11,64 | 12,23 | 00:00:00 | | 2008-01-09 | 11,37 | 2.682.400 | 11,71 | 11,22 | 11,71 | 00:00:00 | | 2008-01-10 | 11,77 | 2.720.300 | 12,23 | 11,40 | 11,42 | 00:00:00 | | 2008-01-11 | 11,83 | 1.849.400 | 11,86 | 11,52 | 11,76 | 00:00:00 | | 2008-01-14 | 11,87 | 2.029.200 | 11,98 | 11,50 | 11,76 | 00:00:00 | | 2008-01-15 | 11,28 | 1.487.200 | 11,97 | 11,15 | 11,89 | 00:00:00 | | 2008-01-16 | 11,50 | 1.912.900 | 11,70 | 11,02 | 11,12 | 00:00:00 | | 2008-01-17 | 11,06 | 1.851.100 | 11,67 | 10,93 | 11,63 | 00:00:00 | | 2008-01-18 | 11,01 | 1.502.600 | 11,40 | 10,94 | 11,06 | 00:00:00 | | 2008-01-21 | 10,39 | 1.828.600 | 10,90 | 10,39 | 10,90 | 00:00:00 | | 2008-01-22 | 10,85 | 2.148.400 | 10,97 | 9,81 | 10,05 | 00:00:00 | | 2008-01-23 | 10,69 | 2.181.500 | 11,14 | 10,52 | 11,01 | 00:00:00 | | 2008-01-24 | 11,26 | 1.331.300 | 11,34 | 11,00 | 11,13 | 00:00:00 | | 2008-01-25 | 11,24 | 1.381.600 | 11,50 | 11,18 | 11,43 | 00:00:00 | | 2008-01-28 | 11,17 | 877.300 | 11,32 | 10,99 | 11,06 | 00:00:00 | | 2008-01-29 | 11,36 | 998.300 | 11,50 | 11,26 | 11,26 | 00:00:00 | | 2008-01-30 | 11,53 | 1.099.600 | 11,54 | 11,30 | 11,32 | 00:00:00 | | 2008-01-31 | 11,50 | 1.740.400 | 11,59 | 11,21 | 11,54 | 00:00:00 | | 2008-02-01 | 11,60 | 952.200 | 11,60 | 11,45 | 11,60 | 00:00:00 | | 2008-02-04 | 11,61 | 831.900 | 11,71 | 11,52 | 11,67 | 00:00:00 | | 2008-02-05 | 10,97 | 1.073.700 | 11,60 | 10,70 | 11,54 | 00:00:00 | | 2008-02-06 | 11,14 | 1.009.900 | 11,17 | 10,89 | 10,99 | 00:00:00 | | 2008-02-07 | 11,05 | 860.200 | 11,22 | 10,80 | 11,05 | 00:00:00 | | 2008-02-08 | 10,97 | 987.100 | 11,22 | 10,87 | 11,20 | 00:00:00 | | 2008-02-11 | 10,85 | 667.200 | 10,99 | 10,71 | 10,91 | 00:00:00 | | 2008-02-12 | 11,19 | 808.800 | 11,23 | 10,72 | 10,94 | 00:00:00 | | 2008-02-13 | 11,31 | 922.800 | 11,32 | 10,93 | 10,96 | 00:00:00 | | 2008-02-14 | 11,32 | 668.100 | 11,48 | 11,15 | 11,43 | 00:00:00 | | 2008-02-15 | 11,05 | 607.900 | 11,31 | 10,97 | 11,25 | 00:00:00 | | 2008-02-18 | 11,31 | 618.600 | 11,34 | 11,10 | 11,15 | 00:00:00 | | 2008-02-19 | 11,30 | 640.800 | 11,37 | 11,00 | 11,24 | 00:00:00 | | 2008-02-20 | 11,31 | 592.500 | 11,32 | 11,09 | 11,09 | 00:00:00 | | 2008-02-21 | 11,36 | 806.300 | 11,45 | 11,25 | 11,37 | 00:00:00 | | 2008-02-22 | 11,23 | 522.300 | 11,28 | 11,15 | 11,19 | 00:00:00 | | 2008-02-25 | 11,52 | 729.100 | 11,54 | 11,34 | 11,35 | 00:00:00 | | 2008-02-26 | 11,78 | 1.004.500 | 11,79 | 11,55 | 11,55 | 00:00:00 | | 2008-02-27 | 11,76 | 561.400 | 11,79 | 11,41 | 11,79 | 00:00:00 | | 2008-02-28 | 11,54 | 622.400 | 11,76 | 11,52 | 11,72 | 00:00:00 | | 2008-02-29 | 11,37 | 613.800 | 11,55 | 11,26 | 11,50 | 00:00:00 | | 2008-03-03 | 11,24 | 550.400 | 11,32 | 11,11 | 11,17 | 00:00:00 | | 2008-03-04 | 10,90 | 746.100 | 11,35 | 10,85 | 11,25 | 00:00:00 | | 2008-03-05 | 11,21 | 565.000 | 11,22 | 10,98 | 10,99 | 00:00:00 | | 2008-03-06 | 11,02 | 515.400 | 11,21 | 10,95 | 11,21 | 00:00:00 | | 2008-03-07 | 10,92 | 786.400 | 11,01 | 10,75 | 10,89 | 00:00:00 | | 2008-03-10 | 10,78 | 422.600 | 11,00 | 10,72 | 10,82 | 00:00:00 | | 2008-03-11 | 11,15 | 765.000 | 11,17 | 10,76 | 10,80 | 00:00:00 | | 2008-03-12 | 11,32 | 900.700 | 11,43 | 11,13 | 11,21 | 00:00:00 | | 2008-03-13 | 11,09 | 555.500 | 11,15 | 10,85 | 11,15 | 00:00:00 | | 2008-03-14 | 11,06 | 566.300 | 11,45 | 10,96 | 11,12 | 00:00:00 | | 2008-03-17 | 10,70 | 1.107.400 | 10,92 | 10,61 | 10,85 | 00:00:00 | | 2008-03-18 | 11,12 | 1.288.700 | 11,13 | 10,76 | 10,90 | 00:00:00 | | 2008-03-19 | 11,24 | 1.215.200 | 11,30 | 11,00 | 11,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
