|
 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 | | 2008-10-31 | 9,91 | 582.300 | 10,06 | 9,84 | 10,00 | 00:00:00 | | 2008-11-03 | 10,00 | 315.300 | 10,07 | 9,74 | 10,00 | 00:00:00 | | 2008-11-04 | 10,21 | 334.100 | 10,21 | 9,86 | 9,86 | 00:00:00 | | 2008-11-05 | 10,00 | 491.800 | 10,21 | 9,96 | 10,01 | 00:00:00 | | 2008-11-06 | 9,51 | 390.200 | 9,95 | 9,36 | 9,95 | 00:00:00 | | 2008-11-07 | 9,70 | 212.800 | 9,74 | 9,37 | 9,74 | 00:00:00 | | 2008-11-10 | 9,60 | 262.900 | 9,95 | 9,50 | 9,94 | 00:00:00 | | 2008-11-11 | 9,30 | 359.800 | 9,49 | 9,01 | 9,49 | 00:00:00 | | 2008-11-12 | 9,01 | 403.600 | 9,85 | 9,01 | 9,85 | 00:00:00 | | 2008-11-13 | 8,90 | 368.200 | 9,13 | 8,77 | 8,99 | 00:00:00 | | 2008-11-14 | 8,96 | 306.400 | 9,42 | 8,92 | 9,42 | 00:00:00 | | 2008-11-17 | 8,55 | 304.400 | 8,98 | 8,53 | 8,98 | 00:00:00 | | 2008-11-18 | 8,99 | 261.900 | 8,99 | 8,32 | 8,52 | 00:00:00 | | 2008-11-19 | 8,40 | 407.000 | 8,90 | 8,40 | 8,71 | 00:00:00 | | 2008-11-20 | 8,20 | 503.500 | 8,25 | 8,00 | 8,25 | 00:00:00 | | 2008-11-21 | 8,40 | 464.600 | 8,42 | 8,06 | 8,27 | 00:00:00 | | 2008-11-24 | 8,81 | 413.100 | 8,82 | 8,42 | 8,42 | 00:00:00 | | 2008-11-25 | 8,56 | 335.500 | 8,79 | 8,47 | 8,79 | 00:00:00 | | 2008-11-26 | 8,50 | 273.300 | 8,62 | 8,36 | 8,49 | 00:00:00 | | 2008-11-27 | 8,58 | 164.300 | 8,64 | 8,51 | 8,58 | 00:00:00 | | 2008-11-28 | 8,59 | 294.900 | 8,72 | 8,40 | 8,70 | 00:00:00 | | 2008-12-01 | 8,22 | 207.500 | 8,53 | 8,11 | 8,35 | 00:00:00 | | 2008-12-02 | 8,43 | 332.200 | 8,43 | 8,08 | 8,13 | 00:00:00 | | 2008-12-03 | 8,37 | 210.000 | 8,42 | 8,20 | 8,42 | 00:00:00 | | 2008-12-04 | 8,38 | 240.300 | 8,56 | 8,27 | 8,30 | 00:00:00 | | 2008-12-05 | 8,01 | 267.000 | 8,31 | 8,00 | 8,13 | 00:00:00 | | 2008-12-08 | 8,37 | 315.900 | 9,00 | 8,20 | 8,60 | 00:00:00 | | 2008-12-09 | 8,21 | 226.300 | 8,38 | 8,16 | 8,31 | 00:00:00 | | 2008-12-10 | 8,29 | 311.500 | 8,33 | 8,17 | 8,21 | 00:00:00 | | 2008-12-11 | 8,24 | 269.000 | 8,30 | 8,20 | 8,30 | 00:00:00 | | 2008-12-12 | 8,04 | 344.000 | 8,19 | 7,98 | 8,19 | 00:00:00 | | 2008-12-15 | 7,96 | 280.400 | 8,19 | 7,90 | 8,04 | 00:00:00 | | 2008-12-16 | 8,18 | 271.400 | 8,20 | 7,96 | 8,00 | 00:00:00 | | 2008-12-17 | 8,10 | 549.100 | 8,29 | 8,03 | 8,29 | 00:00:00 | | 2008-12-18 | 8,14 | 462.400 | 8,15 | 8,08 | 8,14 | 00:00:00 | | 2008-12-19 | 8,22 | 412.900 | 8,22 | 8,00 | 8,09 | 00:00:00 | | 2008-12-22 | 8,05 | 233.400 | 8,20 | 8,01 | 8,20 | 00:00:00 | | 2008-12-23 | 8,07 | 148.200 | 8,12 | 8,03 | 8,09 | 00:00:00 | | 2008-12-29 | 7,99 | 276.300 | 8,25 | 7,97 | 8,25 | 00:00:00 | | 2008-12-30 | 8,08 | 318.300 | 8,10 | 7,95 | 8,01 | 00:00:00 | | 2009-01-02 | 8,27 | 351.500 | 8,27 | 7,55 | 7,83 | 00:00:00 | | 2009-01-05 | 8,22 | 307.100 | 8,33 | 8,05 | 8,28 | 00:00:00 | | 2009-01-06 | 8,30 | 225.300 | 8,38 | 8,22 | 8,22 | 00:00:00 | | 2009-01-07 | 8,31 | 289.900 | 8,31 | 8,14 | 8,23 | 00:00:00 | | 2009-01-08 | 8,18 | 359.100 | 8,30 | 8,15 | 8,20 | 00:00:00 | | 2009-01-09 | 8,07 | 196.900 | 8,27 | 8,06 | 8,18 | 00:00:00 | | 2009-01-12 | 8,06 | 288.800 | 8,11 | 8,00 | 8,06 | 00:00:00 | | 2009-01-13 | 7,83 | 383.600 | 7,97 | 7,68 | 7,96 | 00:00:00 | | 2009-01-14 | 7,98 | 351.000 | 8,04 | 7,72 | 7,90 | 00:00:00 | | 2009-01-15 | 8,25 | 331.100 | 8,25 | 7,82 | 7,82 | 00:00:00 | | 2009-01-16 | 7,85 | 555.500 | 8,44 | 7,85 | 8,05 | 00:00:00 | | 2009-01-19 | 7,40 | 481.700 | 8,08 | 7,36 | 7,96 | 00:00:00 | | 2009-01-20 | 6,79 | 551.000 | 7,59 | 6,76 | 7,38 | 00:00:00 | | 2009-01-21 | 6,74 | 702.100 | 7,01 | 6,62 | 6,79 | 00:00:00 | | 2009-01-22 | 6,90 | 594.600 | 6,99 | 6,61 | 6,87 | 00:00:00 | | 2009-01-23 | 6,74 | 731.000 | 6,90 | 6,55 | 6,89 | 00:00:00 | | 2009-01-26 | 6,81 | 518.300 | 6,97 | 6,67 | 6,70 | 00:00:00 | | 2009-01-27 | 7,00 | 430.500 | 7,00 | 6,59 | 6,85 | 00:00:00 | | 2009-01-28 | 7,21 | 597.400 | 7,21 | 6,82 | 7,05 | 00:00:00 | | 2009-01-29 | 7,03 | 446.100 | 7,21 | 7,02 | 7,15 | 00:00:00 | | 2009-01-30 | 7,14 | 577.400 | 7,14 | 6,96 | 7,03 | 00:00:00 | | 2009-02-02 | 6,73 | 358.200 | 6,94 | 6,66 | 6,75 | 00:00:00 | | 2009-02-03 | 6,97 | 436.600 | 6,97 | 6,65 | 6,80 | 00:00:00 | | 2009-02-04 | 6,96 | 417.100 | 7,02 | 6,80 | 6,98 | 00:00:00 | | 2009-02-05 | 6,75 | 401.000 | 6,90 | 6,62 | 6,90 | 00:00:00 | | 2009-02-06 | 6,89 | 415.900 | 6,96 | 6,75 | 6,85 | 00:00:00 | | 2009-02-09 | 6,87 | 614.100 | 6,93 | 6,77 | 6,93 | 00:00:00 | | 2009-02-10 | 6,80 | 373.500 | 7,05 | 6,76 | 6,85 | 00:00:00 | | 2009-02-11 | 6,70 | 303.000 | 6,75 | 6,62 | 6,70 | 00:00:00 | | 2009-02-12 | 6,67 | 485.000 | 7,00 | 6,50 | 7,00 | 00:00:00 | | 2009-02-13 | 6,71 | 261.700 | 6,84 | 6,68 | 6,71 | 00:00:00 | | 2009-02-16 | 6,46 | 305.900 | 6,80 | 6,41 | 6,80 | 00:00:00 | | 2009-02-17 | 6,00 | 567.800 | 6,48 | 6,00 | 6,48 | 00:00:00 | | 2009-02-18 | 6,06 | 498.600 | 6,10 | 5,83 | 6,02 | 00:00:00 | | 2009-02-19 | 5,83 | 441.500 | 6,11 | 5,83 | 6,11 | 00:00:00 | | 2009-02-20 | 5,72 | 593.400 | 5,80 | 5,62 | 5,74 | 00:00:00 | | 2009-02-23 | 5,55 | 319.700 | 5,94 | 5,51 | 5,77 | 00:00:00 | | 2009-02-24 | 5,64 | 525.400 | 5,64 | 5,31 | 5,40 | 00:00:00 | | 2009-02-25 | 5,65 | 384.200 | 5,85 | 5,42 | 5,80 | 00:00:00 | | 2009-02-26 | 5,66 | 484.900 | 5,80 | 5,47 | 5,47 | 00:00:00 | | 2009-02-27 | 5,60 | 431.900 | 5,64 | 5,45 | 5,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
