|
 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 | | 2008-03-19 | 11,24 | 1.215.200 | 11,30 | 11,00 | 11,24 | 00:00:00 | | 2008-03-20 | 11,46 | 680.200 | 11,49 | 11,09 | 11,15 | 00:00:00 | | 2008-03-21 | 11,46 | 0 | 11,46 | 11,46 | 11,46 | 00:00:00 | | 2008-03-24 | 11,46 | 0 | 11,46 | 11,46 | 11,46 | 00:00:00 | | 2008-03-25 | 11,80 | 943.600 | 11,80 | 11,60 | 11,60 | 00:00:00 | | 2008-03-26 | 11,85 | 610.100 | 11,90 | 11,61 | 11,72 | 00:00:00 | | 2008-03-27 | 12,19 | 974.200 | 12,19 | 11,74 | 11,84 | 00:00:00 | | 2008-03-28 | 12,12 | 704.200 | 12,23 | 12,05 | 12,23 | 00:00:00 | | 2008-03-31 | 12,02 | 559.100 | 12,10 | 11,81 | 12,02 | 00:00:00 | | 2008-04-01 | 12,40 | 997.800 | 12,40 | 11,98 | 12,00 | 00:00:00 | | 2008-04-02 | 12,52 | 755.100 | 12,57 | 12,28 | 12,42 | 00:00:00 | | 2008-04-03 | 12,37 | 679.500 | 12,55 | 12,25 | 12,50 | 00:00:00 | | 2008-04-04 | 12,42 | 755.500 | 12,55 | 12,27 | 12,45 | 00:00:00 | | 2008-04-07 | 12,34 | 667.600 | 12,55 | 12,25 | 12,49 | 00:00:00 | | 2008-04-08 | 12,23 | 778.100 | 12,35 | 12,11 | 12,34 | 00:00:00 | | 2008-04-09 | 12,17 | 815.800 | 12,28 | 11,95 | 12,23 | 00:00:00 | | 2008-04-10 | 11,92 | 819.800 | 12,20 | 11,66 | 12,16 | 00:00:00 | | 2008-04-11 | 11,71 | 523.700 | 12,03 | 11,62 | 11,98 | 00:00:00 | | 2008-04-14 | 11,68 | 590.700 | 11,74 | 11,54 | 11,61 | 00:00:00 | | 2008-04-15 | 11,70 | 634.300 | 11,85 | 11,61 | 11,73 | 00:00:00 | | 2008-04-16 | 11,88 | 490.100 | 11,94 | 11,63 | 11,76 | 00:00:00 | | 2008-04-17 | 11,82 | 539.100 | 11,98 | 11,75 | 11,90 | 00:00:00 | | 2008-04-18 | 12,10 | 608.500 | 12,18 | 11,83 | 11,90 | 00:00:00 | | 2008-04-21 | 11,95 | 602.900 | 12,17 | 11,90 | 12,10 | 00:00:00 | | 2008-04-22 | 11,81 | 953.200 | 11,97 | 11,72 | 11,95 | 00:00:00 | | 2008-04-23 | 11,73 | 573.400 | 11,84 | 11,56 | 11,83 | 00:00:00 | | 2008-04-24 | 11,78 | 605.400 | 11,78 | 11,56 | 11,75 | 00:00:00 | | 2008-04-25 | 11,95 | 838.800 | 11,99 | 11,82 | 11,86 | 00:00:00 | | 2008-04-28 | 11,99 | 694.400 | 12,09 | 11,90 | 11,95 | 00:00:00 | | 2008-04-29 | 11,94 | 637.100 | 11,98 | 11,84 | 11,94 | 00:00:00 | | 2008-04-30 | 11,93 | 789.800 | 11,96 | 11,74 | 11,92 | 00:00:00 | | 2008-05-02 | 12,08 | 709.300 | 12,15 | 11,91 | 11,94 | 00:00:00 | | 2008-05-05 | 12,02 | 429.700 | 12,09 | 11,96 | 12,07 | 00:00:00 | | 2008-05-06 | 11,91 | 850.400 | 12,03 | 11,80 | 12,03 | 00:00:00 | | 2008-05-07 | 12,04 | 478.000 | 12,09 | 11,90 | 11,94 | 00:00:00 | | 2008-05-08 | 12,12 | 556.000 | 12,17 | 11,90 | 11,98 | 00:00:00 | | 2008-05-09 | 11,93 | 553.200 | 12,08 | 11,86 | 12,08 | 00:00:00 | | 2008-05-12 | 11,86 | 551.900 | 12,04 | 11,77 | 11,97 | 00:00:00 | | 2008-05-13 | 11,89 | 722.700 | 11,99 | 11,65 | 11,97 | 00:00:00 | | 2008-05-14 | 11,95 | 495.300 | 11,99 | 11,77 | 11,96 | 00:00:00 | | 2008-05-15 | 11,87 | 547.200 | 11,90 | 11,69 | 11,86 | 00:00:00 | | 2008-05-16 | 11,81 | 543.200 | 11,94 | 11,78 | 11,90 | 00:00:00 | | 2008-05-19 | 11,84 | 394.400 | 11,88 | 11,76 | 11,83 | 00:00:00 | | 2008-05-20 | 11,60 | 498.900 | 11,79 | 11,59 | 11,75 | 00:00:00 | | 2008-05-21 | 11,42 | 730.100 | 11,67 | 11,11 | 11,54 | 00:00:00 | | 2008-05-22 | 11,32 | 470.100 | 11,38 | 11,14 | 11,30 | 00:00:00 | | 2008-05-23 | 11,17 | 476.400 | 11,31 | 11,12 | 11,28 | 00:00:00 | | 2008-05-26 | 11,16 | 222.400 | 11,25 | 11,11 | 11,20 | 00:00:00 | | 2008-05-27 | 11,23 | 731.700 | 11,37 | 11,16 | 11,21 | 00:00:00 | | 2008-05-28 | 11,16 | 712.000 | 11,28 | 11,14 | 11,25 | 00:00:00 | | 2008-05-29 | 11,13 | 434.600 | 11,22 | 11,01 | 11,15 | 00:00:00 | | 2008-05-30 | 11,24 | 442.600 | 11,33 | 11,09 | 11,17 | 00:00:00 | | 2008-06-02 | 10,86 | 648.800 | 11,25 | 10,85 | 11,23 | 00:00:00 | | 2008-06-03 | 11,01 | 597.300 | 11,02 | 10,78 | 10,78 | 00:00:00 | | 2008-06-04 | 11,01 | 569.300 | 11,04 | 10,80 | 11,00 | 00:00:00 | | 2008-06-05 | 10,76 | 635.000 | 11,07 | 10,71 | 11,01 | 00:00:00 | | 2008-06-06 | 10,60 | 782.500 | 10,86 | 10,50 | 10,82 | 00:00:00 | | 2008-06-10 | 10,43 | 716.800 | 10,51 | 10,17 | 10,33 | 00:00:00 | | 2008-06-11 | 10,27 | 586.500 | 10,58 | 10,19 | 10,42 | 00:00:00 | | 2008-06-12 | 10,60 | 737.400 | 10,65 | 10,26 | 10,27 | 00:00:00 | | 2008-06-13 | 10,60 | 787.600 | 10,70 | 10,43 | 10,62 | 00:00:00 | | 2008-06-16 | 10,41 | 539.800 | 10,69 | 10,33 | 10,59 | 00:00:00 | | 2008-06-17 | 10,41 | 553.400 | 10,64 | 10,39 | 10,49 | 00:00:00 | | 2008-06-18 | 10,19 | 505.600 | 10,42 | 10,17 | 10,34 | 00:00:00 | | 2008-06-19 | 10,04 | 608.700 | 10,37 | 10,00 | 10,11 | 00:00:00 | | 2008-06-20 | 9,90 | 904.200 | 10,15 | 9,75 | 10,12 | 00:00:00 | | 2008-06-23 | 9,78 | 567.400 | 9,99 | 9,70 | 9,84 | 00:00:00 | | 2008-06-24 | 9,66 | 683.700 | 9,87 | 9,39 | 9,73 | 00:00:00 | | 2008-06-25 | 10,06 | 715.300 | 10,08 | 9,65 | 9,71 | 00:00:00 | | 2008-06-26 | 9,67 | 813.800 | 10,01 | 9,63 | 10,00 | 00:00:00 | | 2008-06-27 | 9,79 | 586.900 | 9,93 | 9,42 | 9,57 | 00:00:00 | | 2008-06-30 | 9,47 | 1.101.400 | 9,73 | 9,13 | 9,60 | 00:00:00 | | 2008-07-01 | 9,32 | 911.300 | 9,50 | 9,11 | 9,50 | 00:00:00 | | 2008-07-02 | 9,85 | 1.331.300 | 9,95 | 9,16 | 9,24 | 00:00:00 | | 2008-07-03 | 10,05 | 973.200 | 10,05 | 9,50 | 9,66 | 00:00:00 | | 2008-07-04 | 9,55 | 864.000 | 10,09 | 9,50 | 10,08 | 00:00:00 | | 2008-07-07 | 9,63 | 696.000 | 9,70 | 9,46 | 9,55 | 00:00:00 | | 2008-07-08 | 9,68 | 620.600 | 9,68 | 9,35 | 9,38 | 00:00:00 | | 2008-07-09 | 9,63 | 952.700 | 10,00 | 9,41 | 9,83 | 00:00:00 | | 2008-07-10 | 9,63 | 1.134.300 | 9,72 | 9,46 | 9,46 | 00:00:00 | | 2008-07-11 | 9,20 | 798.000 | 9,76 | 9,20 | 9,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
