|
 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 | | 2003-12-03 | 8,85 | 200.200 | 8,86 | 8,80 | 8,81 | 00:00:00 | | 2003-12-04 | 8,91 | 227.500 | 8,94 | 8,80 | 8,80 | 00:00:00 | | 2003-12-05 | 9,03 | 478.700 | 9,03 | 8,90 | 8,90 | 00:00:00 | | 2003-12-08 | 9,03 | 0 | 9,03 | 9,03 | 9,03 | 00:00:00 | | 2003-12-09 | 9,01 | 236.700 | 9,07 | 8,96 | 9,05 | 00:00:00 | | 2003-12-10 | 8,97 | 182.300 | 9,00 | 8,91 | 8,99 | 00:00:00 | | 2003-12-11 | 8,91 | 477.600 | 8,99 | 8,87 | 8,99 | 00:00:00 | | 2003-12-12 | 9,15 | 2.250.000 | 9,28 | 9,10 | 9,20 | 00:00:00 | | 2003-12-15 | 9,35 | 637.600 | 9,37 | 9,21 | 9,22 | 00:00:00 | | 2003-12-16 | 9,28 | 699.600 | 9,35 | 9,24 | 9,35 | 00:00:00 | | 2003-12-17 | 9,28 | 465.200 | 9,30 | 9,24 | 9,29 | 00:00:00 | | 2003-12-18 | 9,27 | 600.900 | 9,30 | 9,21 | 9,28 | 00:00:00 | | 2003-12-19 | 9,28 | 521.700 | 9,28 | 9,17 | 9,20 | 00:00:00 | | 2003-12-22 | 9,35 | 669.300 | 9,35 | 9,20 | 9,20 | 00:00:00 | | 2003-12-23 | 9,31 | 330.500 | 9,32 | 9,24 | 9,32 | 00:00:00 | | 2003-12-24 | 9,31 | 0 | 9,31 | 9,31 | 9,31 | 00:00:00 | | 2003-12-25 | 9,31 | 0 | 9,31 | 9,31 | 9,31 | 00:00:00 | | 2003-12-26 | 9,31 | 0 | 9,31 | 9,31 | 9,31 | 00:00:00 | | 2003-12-29 | 9,50 | 1.036.400 | 9,50 | 9,25 | 9,30 | 00:00:00 | | 2003-12-30 | 9,50 | 3.229.800 | 9,59 | 9,47 | 9,55 | 00:00:00 | | 2003-12-31 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2004-01-01 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2004-01-02 | 9,60 | 921.300 | 9,64 | 9,50 | 9,61 | 00:00:00 | | 2004-01-05 | 9,68 | 686.500 | 9,74 | 9,56 | 9,64 | 00:00:00 | | 2004-01-06 | 9,68 | 0 | 9,68 | 9,68 | 9,68 | 00:00:00 | | 2004-01-07 | 9,80 | 1.172.400 | 9,88 | 9,71 | 9,78 | 00:00:00 | | 2004-01-08 | 9,96 | 771.400 | 10,01 | 9,85 | 9,85 | 00:00:00 | | 2004-01-09 | 9,97 | 1.002.000 | 10,08 | 9,89 | 10,07 | 00:00:00 | | 2004-01-12 | 9,96 | 703.100 | 10,02 | 9,92 | 9,94 | 00:00:00 | | 2004-01-13 | 9,94 | 603.800 | 10,01 | 9,87 | 10,00 | 00:00:00 | | 2004-01-14 | 9,90 | 890.700 | 9,99 | 9,85 | 9,90 | 00:00:00 | | 2004-01-15 | 9,56 | 1.715.400 | 9,94 | 9,56 | 9,94 | 00:00:00 | | 2004-01-16 | 9,50 | 1.970.000 | 9,60 | 9,46 | 9,58 | 00:00:00 | | 2004-01-19 | 9,55 | 654.600 | 9,63 | 9,48 | 9,48 | 00:00:00 | | 2004-01-20 | 9,61 | 461.400 | 9,68 | 9,52 | 9,56 | 00:00:00 | | 2004-01-21 | 9,79 | 547.900 | 9,79 | 9,63 | 9,65 | 00:00:00 | | 2004-01-22 | 9,78 | 410.900 | 9,81 | 9,74 | 9,79 | 00:00:00 | | 2004-01-23 | 9,71 | 371.500 | 9,80 | 9,66 | 9,74 | 00:00:00 | | 2004-01-26 | 9,66 | 354.000 | 9,77 | 9,65 | 9,68 | 00:00:00 | | 2004-01-27 | 9,72 | 210.800 | 9,75 | 9,67 | 9,70 | 00:00:00 | | 2004-01-28 | 9,73 | 583.700 | 9,75 | 9,66 | 9,66 | 00:00:00 | | 2004-01-29 | 9,66 | 354.500 | 9,73 | 9,65 | 9,66 | 00:00:00 | | 2004-01-30 | 9,67 | 340.200 | 9,68 | 9,61 | 9,63 | 00:00:00 | | 2004-02-02 | 9,72 | 444.900 | 9,74 | 9,63 | 9,66 | 00:00:00 | | 2004-02-03 | 9,79 | 459.000 | 9,79 | 9,69 | 9,72 | 00:00:00 | | 2004-02-04 | 9,73 | 272.200 | 9,78 | 9,69 | 9,74 | 00:00:00 | | 2004-02-05 | 9,78 | 344.000 | 9,78 | 9,68 | 9,72 | 00:00:00 | | 2004-02-06 | 9,86 | 439.000 | 9,90 | 9,75 | 9,79 | 00:00:00 | | 2004-02-09 | 9,94 | 372.300 | 9,95 | 9,86 | 9,89 | 00:00:00 | | 2004-02-10 | 9,93 | 533.800 | 9,94 | 9,88 | 9,94 | 00:00:00 | | 2004-02-11 | 9,89 | 208.900 | 9,94 | 9,85 | 9,93 | 00:00:00 | | 2004-02-12 | 9,87 | 416.600 | 9,90 | 9,80 | 9,90 | 00:00:00 | | 2004-02-13 | 9,83 | 270.000 | 9,92 | 9,81 | 9,90 | 00:00:00 | | 2004-02-16 | 9,84 | 272.700 | 9,89 | 9,81 | 9,81 | 00:00:00 | | 2004-02-17 | 9,84 | 574.500 | 9,88 | 9,80 | 9,88 | 00:00:00 | | 2004-02-18 | 9,88 | 314.300 | 9,88 | 9,80 | 9,83 | 00:00:00 | | 2004-02-19 | 9,91 | 272.700 | 9,94 | 9,82 | 9,90 | 00:00:00 | | 2004-02-20 | 9,87 | 231.800 | 9,95 | 9,87 | 9,93 | 00:00:00 | | 2004-02-23 | 9,86 | 263.400 | 9,94 | 9,84 | 9,87 | 00:00:00 | | 2004-02-24 | 9,83 | 323.600 | 9,90 | 9,82 | 9,90 | 00:00:00 | | 2004-02-25 | 9,81 | 203.400 | 9,89 | 9,81 | 9,83 | 00:00:00 | | 2004-02-26 | 9,83 | 652.700 | 9,88 | 9,80 | 9,82 | 00:00:00 | | 2004-02-27 | 9,97 | 1.015.800 | 9,97 | 9,81 | 9,82 | 00:00:00 | | 2004-03-01 | 10,10 | 733.900 | 10,12 | 9,94 | 9,95 | 00:00:00 | | 2004-03-02 | 10,20 | 471.900 | 10,28 | 10,15 | 10,16 | 00:00:00 | | 2004-03-03 | 10,15 | 585.900 | 10,24 | 10,12 | 10,15 | 00:00:00 | | 2004-03-04 | 10,17 | 550.400 | 10,23 | 10,15 | 10,17 | 00:00:00 | | 2004-03-05 | 10,27 | 493.500 | 10,29 | 10,15 | 10,15 | 00:00:00 | | 2004-03-08 | 10,52 | 818.700 | 10,57 | 10,32 | 10,35 | 00:00:00 | | 2004-03-09 | 10,45 | 579.300 | 10,50 | 10,38 | 10,48 | 00:00:00 | | 2004-03-10 | 10,42 | 546.700 | 10,44 | 10,37 | 10,39 | 00:00:00 | | 2004-03-11 | 10,22 | 912.400 | 10,28 | 10,10 | 10,25 | 00:00:00 | | 2004-03-12 | 10,08 | 975.700 | 10,15 | 9,80 | 10,01 | 00:00:00 | | 2004-03-15 | 9,65 | 1.283.200 | 9,87 | 9,60 | 9,84 | 00:00:00 | | 2004-03-16 | 9,72 | 704.900 | 9,74 | 9,51 | 9,54 | 00:00:00 | | 2004-03-17 | 9,93 | 753.300 | 9,95 | 9,75 | 9,82 | 00:00:00 | | 2004-03-18 | 9,87 | 403.400 | 9,95 | 9,81 | 9,94 | 00:00:00 | | 2004-03-19 | 9,84 | 503.800 | 9,94 | 9,75 | 9,94 | 00:00:00 | | 2004-03-22 | 9,62 | 459.100 | 9,80 | 9,52 | 9,80 | 00:00:00 | | 2004-03-23 | 9,65 | 460.700 | 9,67 | 9,56 | 9,56 | 00:00:00 | | 2004-03-24 | 9,62 | 472.000 | 9,73 | 9,57 | 9,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
