|
 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 | | 2009-06-24 | 7,18 | 535.900 | 7,30 | 6,93 | 6,95 | 00:00:00 | | 2009-06-25 | 7,24 | 481.700 | 7,26 | 7,07 | 7,26 | 00:00:00 | | 2009-06-26 | 7,24 | 403.400 | 7,37 | 7,12 | 7,20 | 00:00:00 | | 2009-06-29 | 7,34 | 511.300 | 7,36 | 7,18 | 7,18 | 00:00:00 | | 2009-06-30 | 7,34 | 432.900 | 7,41 | 7,26 | 7,31 | 00:00:00 | | 2009-07-01 | 7,48 | 440.900 | 7,49 | 7,28 | 7,28 | 00:00:00 | | 2009-07-02 | 7,31 | 492.400 | 7,49 | 7,24 | 7,39 | 00:00:00 | | 2009-07-03 | 7,40 | 341.800 | 7,45 | 7,27 | 7,27 | 00:00:00 | | 2009-07-06 | 7,30 | 350.000 | 7,40 | 7,21 | 7,40 | 00:00:00 | | 2009-07-07 | 7,35 | 420.900 | 7,42 | 7,28 | 7,30 | 00:00:00 | | 2009-07-08 | 7,14 | 579.500 | 7,35 | 7,09 | 7,24 | 00:00:00 | | 2009-07-09 | 7,38 | 704.500 | 7,42 | 7,26 | 7,34 | 00:00:00 | | 2009-07-10 | 7,31 | 508.100 | 7,40 | 7,31 | 7,39 | 00:00:00 | | 2009-07-13 | 7,61 | 740.300 | 7,66 | 7,28 | 7,30 | 00:00:00 | | 2009-07-14 | 7,70 | 484.500 | 7,72 | 7,55 | 7,60 | 00:00:00 | | 2009-07-15 | 8,00 | 696.700 | 8,00 | 7,50 | 7,75 | 00:00:00 | | 2009-07-16 | 8,12 | 951.400 | 8,30 | 7,88 | 7,98 | 00:00:00 | | 2009-07-17 | 8,31 | 791.200 | 8,35 | 8,15 | 8,16 | 00:00:00 | | 2009-07-20 | 8,45 | 742.800 | 8,45 | 8,26 | 8,26 | 00:00:00 | | 2009-07-21 | 8,42 | 568.400 | 8,49 | 8,35 | 8,45 | 00:00:00 | | 2009-07-22 | 8,43 | 574.100 | 8,49 | 8,32 | 8,49 | 00:00:00 | | 2009-07-23 | 8,53 | 644.400 | 8,59 | 8,33 | 8,38 | 00:00:00 | | 2009-07-24 | 8,55 | 673.500 | 8,69 | 8,45 | 8,59 | 00:00:00 | | 2009-07-27 | 8,60 | 484.100 | 8,70 | 8,57 | 8,61 | 00:00:00 | | 2009-07-28 | 8,63 | 512.500 | 8,73 | 8,55 | 8,55 | 00:00:00 | | 2009-07-29 | 8,67 | 435.200 | 8,78 | 8,60 | 8,65 | 00:00:00 | | 2009-07-30 | 8,77 | 469.800 | 8,81 | 8,65 | 8,66 | 00:00:00 | | 2009-07-31 | 8,74 | 362.600 | 8,78 | 8,65 | 8,74 | 00:00:00 | | 2009-08-03 | 8,72 | 636.400 | 8,77 | 8,57 | 8,57 | 00:00:00 | | 2009-08-04 | 8,71 | 375.700 | 8,80 | 8,56 | 8,80 | 00:00:00 | | 2009-08-05 | 8,69 | 366.000 | 8,79 | 8,63 | 8,79 | 00:00:00 | | 2009-08-06 | 8,80 | 473.900 | 8,80 | 8,70 | 8,75 | 00:00:00 | | 2009-08-07 | 8,82 | 379.300 | 8,87 | 8,67 | 8,69 | 00:00:00 | | 2009-08-10 | 8,77 | 295.300 | 8,86 | 8,70 | 8,85 | 00:00:00 | | 2009-08-11 | 8,69 | 309.900 | 8,88 | 8,56 | 8,88 | 00:00:00 | | 2009-08-12 | 8,77 | 433.700 | 8,77 | 8,56 | 8,70 | 00:00:00 | | 2009-08-13 | 8,96 | 378.100 | 8,99 | 8,75 | 8,75 | 00:00:00 | | 2009-08-14 | 8,97 | 746.400 | 9,24 | 8,91 | 9,00 | 00:00:00 | | 2009-08-17 | 8,91 | 624.600 | 9,10 | 8,66 | 8,99 | 00:00:00 | | 2009-08-18 | 8,95 | 335.500 | 9,09 | 8,84 | 9,09 | 00:00:00 | | 2009-08-19 | 8,91 | 395.600 | 9,00 | 8,66 | 9,00 | 00:00:00 | | 2009-08-20 | 9,03 | 298.300 | 9,05 | 8,95 | 9,05 | 00:00:00 | | 2009-08-21 | 9,23 | 571.400 | 9,23 | 8,99 | 9,03 | 00:00:00 | | 2009-08-24 | 9,27 | 506.200 | 9,32 | 9,13 | 9,25 | 00:00:00 | | 2009-08-25 | 9,50 | 600.900 | 9,55 | 9,07 | 9,28 | 00:00:00 | | 2009-08-26 | 9,56 | 566.400 | 9,62 | 9,36 | 9,40 | 00:00:00 | | 2009-08-27 | 9,49 | 444.300 | 9,61 | 9,42 | 9,60 | 00:00:00 | | 2009-08-28 | 9,47 | 503.200 | 9,55 | 9,44 | 9,55 | 00:00:00 | | 2009-08-31 | 9,35 | 371.400 | 9,47 | 9,31 | 9,47 | 00:00:00 | | 2009-09-01 | 9,16 | 303.000 | 9,44 | 9,14 | 9,36 | 00:00:00 | | 2009-09-02 | 8,85 | 462.100 | 9,14 | 8,81 | 9,14 | 00:00:00 | | 2009-09-03 | 8,92 | 404.100 | 8,98 | 8,83 | 8,98 | 00:00:00 | | 2009-09-04 | 9,08 | 362.200 | 9,15 | 8,94 | 8,94 | 00:00:00 | | 2009-09-07 | 9,22 | 369.200 | 9,35 | 9,11 | 9,13 | 00:00:00 | | 2009-09-08 | 9,19 | 371.000 | 9,34 | 9,09 | 9,30 | 00:00:00 | | 2009-09-09 | 9,27 | 581.400 | 9,36 | 9,11 | 9,11 | 00:00:00 | | 2009-09-10 | 9,13 | 395.400 | 9,32 | 9,07 | 9,31 | 00:00:00 | | 2009-09-11 | 9,13 | 507.200 | 9,24 | 9,10 | 9,15 | 00:00:00 | | 2009-09-14 | 8,99 | 581.100 | 9,11 | 8,92 | 9,10 | 00:00:00 | | 2009-09-15 | 9,07 | 335.600 | 9,09 | 8,94 | 8,99 | 00:00:00 | | 2009-09-16 | 9,10 | 414.400 | 9,11 | 9,01 | 9,11 | 00:00:00 | | 2009-09-17 | 9,03 | 360.200 | 9,20 | 8,99 | 9,15 | 00:00:00 | | 2009-09-18 | 8,98 | 600.200 | 9,08 | 8,95 | 9,03 | 00:00:00 | | 2009-09-21 | 8,91 | 279.000 | 9,02 | 8,88 | 9,02 | 00:00:00 | | 2009-09-22 | 8,93 | 309.000 | 9,06 | 8,90 | 8,98 | 00:00:00 | | 2009-09-23 | 8,83 | 758.100 | 8,98 | 8,73 | 8,89 | 00:00:00 | | 2009-09-24 | 8,74 | 562.400 | 8,89 | 8,74 | 8,89 | 00:00:00 | | 2009-09-25 | 8,69 | 766.900 | 8,84 | 8,51 | 8,72 | 00:00:00 | | 2009-09-28 | 8,91 | 311.100 | 8,91 | 8,61 | 8,67 | 00:00:00 | | 2009-09-29 | 9,19 | 1.106.000 | 9,22 | 8,96 | 9,00 | 00:00:00 | | 2009-09-30 | 9,32 | 1.074.400 | 9,39 | 9,16 | 9,23 | 00:00:00 | | 2009-10-01 | 9,25 | 684.800 | 9,43 | 9,25 | 9,38 | 00:00:00 | | 2009-10-02 | 9,00 | 479.700 | 9,16 | 9,00 | 9,12 | 00:00:00 | | 2009-10-05 | 9,34 | 770.600 | 9,40 | 9,00 | 9,00 | 00:00:00 | | 2009-10-06 | 9,40 | 632.000 | 9,46 | 9,27 | 9,27 | 00:00:00 | | 2009-10-07 | 9,40 | 994.800 | 9,43 | 9,16 | 9,30 | 00:00:00 | | 2009-10-08 | 9,49 | 560.600 | 9,49 | 9,35 | 9,47 | 00:00:00 | | 2009-10-09 | 9,50 | 945.500 | 9,52 | 9,31 | 9,49 | 00:00:00 | | 2009-10-12 | 9,51 | 348.600 | 9,65 | 9,48 | 9,50 | 00:00:00 | | 2009-10-13 | 9,38 | 284.100 | 9,50 | 9,32 | 9,45 | 00:00:00 | | 2009-10-14 | 9,51 | 432.400 | 9,52 | 9,34 | 9,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
