|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-27 | 5,60 | 431.900 | 5,64 | 5,45 | 5,64 | 00:00:00 | | 2009-03-02 | 5,41 | 321.200 | 5,60 | 5,35 | 5,50 | 00:00:00 | | 2009-03-03 | 5,44 | 268.300 | 5,46 | 5,32 | 5,41 | 00:00:00 | | 2009-03-04 | 5,40 | 275.000 | 5,59 | 5,36 | 5,46 | 00:00:00 | | 2009-03-05 | 5,05 | 287.200 | 5,39 | 5,05 | 5,35 | 00:00:00 | | 2009-03-06 | 5,05 | 561.100 | 5,13 | 4,84 | 5,00 | 00:00:00 | | 2009-03-09 | 4,99 | 378.300 | 5,05 | 4,79 | 5,05 | 00:00:00 | | 2009-03-10 | 5,31 | 381.700 | 5,32 | 4,91 | 4,91 | 00:00:00 | | 2009-03-11 | 5,39 | 264.400 | 5,50 | 5,30 | 5,34 | 00:00:00 | | 2009-03-12 | 5,50 | 389.300 | 5,50 | 5,15 | 5,23 | 00:00:00 | | 2009-03-13 | 5,49 | 311.100 | 5,70 | 5,36 | 5,55 | 00:00:00 | | 2009-03-16 | 5,54 | 434.600 | 5,68 | 5,43 | 5,60 | 00:00:00 | | 2009-03-17 | 5,58 | 379.700 | 5,59 | 5,40 | 5,55 | 00:00:00 | | 2009-03-18 | 5,69 | 445.000 | 5,71 | 5,54 | 5,58 | 00:00:00 | | 2009-03-19 | 5,90 | 357.000 | 5,99 | 5,72 | 5,75 | 00:00:00 | | 2009-03-20 | 5,90 | 370.500 | 5,90 | 5,60 | 5,65 | 00:00:00 | | 2009-03-23 | 6,19 | 459.000 | 6,19 | 5,90 | 6,00 | 00:00:00 | | 2009-03-24 | 6,26 | 373.100 | 6,30 | 6,03 | 6,27 | 00:00:00 | | 2009-03-25 | 6,30 | 403.400 | 6,32 | 6,14 | 6,24 | 00:00:00 | | 2009-03-26 | 6,25 | 222.400 | 6,33 | 6,15 | 6,33 | 00:00:00 | | 2009-03-27 | 6,17 | 241.800 | 6,28 | 6,10 | 6,28 | 00:00:00 | | 2009-03-30 | 5,87 | 380.600 | 6,08 | 5,77 | 5,98 | 00:00:00 | | 2009-03-31 | 6,02 | 271.500 | 6,04 | 5,86 | 5,95 | 00:00:00 | | 2009-04-01 | 6,10 | 405.000 | 6,15 | 5,81 | 6,15 | 00:00:00 | | 2009-04-02 | 6,35 | 774.300 | 6,35 | 6,14 | 6,15 | 00:00:00 | | 2009-04-03 | 6,49 | 480.600 | 6,50 | 6,17 | 6,35 | 00:00:00 | | 2009-04-06 | 6,76 | 644.500 | 6,88 | 6,50 | 6,50 | 00:00:00 | | 2009-04-07 | 6,74 | 487.200 | 6,88 | 6,55 | 6,67 | 00:00:00 | | 2009-04-08 | 6,79 | 399.200 | 6,87 | 6,51 | 6,51 | 00:00:00 | | 2009-04-09 | 7,00 | 384.400 | 7,05 | 6,70 | 6,70 | 00:00:00 | | 2009-04-14 | 7,39 | 749.100 | 7,47 | 7,02 | 7,09 | 00:00:00 | | 2009-04-15 | 7,43 | 1.036.200 | 7,69 | 7,23 | 7,39 | 00:00:00 | | 2009-04-16 | 7,79 | 840.500 | 7,90 | 7,61 | 7,90 | 00:00:00 | | 2009-04-17 | 7,93 | 798.900 | 7,95 | 7,73 | 7,85 | 00:00:00 | | 2009-04-20 | 7,56 | 512.100 | 7,98 | 7,50 | 7,98 | 00:00:00 | | 2009-04-21 | 7,59 | 527.000 | 7,73 | 7,43 | 7,70 | 00:00:00 | | 2009-04-22 | 8,00 | 471.000 | 8,00 | 7,45 | 7,45 | 00:00:00 | | 2009-04-23 | 7,86 | 464.700 | 7,99 | 7,77 | 7,80 | 00:00:00 | | 2009-04-24 | 7,96 | 369.600 | 7,98 | 7,78 | 7,82 | 00:00:00 | | 2009-04-27 | 7,87 | 438.700 | 7,88 | 7,68 | 7,88 | 00:00:00 | | 2009-04-28 | 7,65 | 534.400 | 7,78 | 7,52 | 7,60 | 00:00:00 | | 2009-04-29 | 7,85 | 468.000 | 7,88 | 7,56 | 7,56 | 00:00:00 | | 2009-04-30 | 7,91 | 970.400 | 7,98 | 7,82 | 7,90 | 00:00:00 | | 2009-05-04 | 7,79 | 457.700 | 7,98 | 7,71 | 7,98 | 00:00:00 | | 2009-05-05 | 7,85 | 400.100 | 7,89 | 7,77 | 7,81 | 00:00:00 | | 2009-05-06 | 7,91 | 613.600 | 7,94 | 7,80 | 7,84 | 00:00:00 | | 2009-05-07 | 7,92 | 517.900 | 8,10 | 7,88 | 7,95 | 00:00:00 | | 2009-05-08 | 8,00 | 465.100 | 8,10 | 7,89 | 8,07 | 00:00:00 | | 2009-05-11 | 7,89 | 349.200 | 8,02 | 7,78 | 8,00 | 00:00:00 | | 2009-05-12 | 7,84 | 342.500 | 7,99 | 7,81 | 7,88 | 00:00:00 | | 2009-05-13 | 7,50 | 486.000 | 7,94 | 7,37 | 7,87 | 00:00:00 | | 2009-05-14 | 7,41 | 392.700 | 7,70 | 7,34 | 7,70 | 00:00:00 | | 2009-05-15 | 7,46 | 384.300 | 7,70 | 7,31 | 7,41 | 00:00:00 | | 2009-05-18 | 7,67 | 376.100 | 7,75 | 7,35 | 7,50 | 00:00:00 | | 2009-05-19 | 8,14 | 548.100 | 8,14 | 7,71 | 7,71 | 00:00:00 | | 2009-05-20 | 8,10 | 574.900 | 8,14 | 7,97 | 8,14 | 00:00:00 | | 2009-05-21 | 7,91 | 288.000 | 8,02 | 7,84 | 8,00 | 00:00:00 | | 2009-05-22 | 7,98 | 332.200 | 8,03 | 7,82 | 7,82 | 00:00:00 | | 2009-05-25 | 8,00 | 210.500 | 8,10 | 7,83 | 8,10 | 00:00:00 | | 2009-05-26 | 7,96 | 350.400 | 8,07 | 7,78 | 8,07 | 00:00:00 | | 2009-05-27 | 7,91 | 305.200 | 8,04 | 7,90 | 7,97 | 00:00:00 | | 2009-05-28 | 7,79 | 321.400 | 8,00 | 7,78 | 7,88 | 00:00:00 | | 2009-05-29 | 7,63 | 422.300 | 7,95 | 7,63 | 7,83 | 00:00:00 | | 2009-06-01 | 7,87 | 376.900 | 7,87 | 7,70 | 7,71 | 00:00:00 | | 2009-06-02 | 7,85 | 373.300 | 7,89 | 7,73 | 7,84 | 00:00:00 | | 2009-06-03 | 7,63 | 318.300 | 7,88 | 7,55 | 7,83 | 00:00:00 | | 2009-06-04 | 7,51 | 432.500 | 7,77 | 7,51 | 7,63 | 00:00:00 | | 2009-06-05 | 7,46 | 491.200 | 7,63 | 7,42 | 7,55 | 00:00:00 | | 2009-06-08 | 7,38 | 369.900 | 7,69 | 7,30 | 7,46 | 00:00:00 | | 2009-06-09 | 7,41 | 318.900 | 7,54 | 7,36 | 7,53 | 00:00:00 | | 2009-06-10 | 7,50 | 479.300 | 7,64 | 7,46 | 7,54 | 00:00:00 | | 2009-06-11 | 7,59 | 357.900 | 7,59 | 7,47 | 7,51 | 00:00:00 | | 2009-06-12 | 7,61 | 302.600 | 7,80 | 7,50 | 7,80 | 00:00:00 | | 2009-06-15 | 7,40 | 328.700 | 7,61 | 7,40 | 7,61 | 00:00:00 | | 2009-06-16 | 7,21 | 703.500 | 7,43 | 7,21 | 7,33 | 00:00:00 | | 2009-06-17 | 7,11 | 461.300 | 7,27 | 7,02 | 7,25 | 00:00:00 | | 2009-06-18 | 7,19 | 519.600 | 7,30 | 7,05 | 7,11 | 00:00:00 | | 2009-06-19 | 7,16 | 670.100 | 7,27 | 7,13 | 7,16 | 00:00:00 | | 2009-06-22 | 6,99 | 674.600 | 7,30 | 6,97 | 7,14 | 00:00:00 | | 2009-06-23 | 6,97 | 675.000 | 7,15 | 6,88 | 6,90 | 00:00:00 | | 2009-06-24 | 7,18 | 535.900 | 7,30 | 6,93 | 6,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
