|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 9,62 | 472.000 | 9,73 | 9,57 | 9,66 | 00:00:00 | | 2004-03-25 | 9,68 | 413.800 | 9,72 | 9,58 | 9,61 | 00:00:00 | | 2004-03-26 | 9,69 | 826.900 | 9,72 | 9,63 | 9,70 | 00:00:00 | | 2004-03-29 | 9,76 | 590.500 | 9,76 | 9,66 | 9,76 | 00:00:00 | | 2004-03-30 | 9,80 | 163.500 | 9,81 | 9,71 | 9,80 | 00:00:00 | | 2004-03-31 | 9,87 | 613.000 | 9,87 | 9,75 | 9,80 | 00:00:00 | | 2004-04-01 | 10,03 | 762.100 | 10,04 | 9,87 | 9,87 | 00:00:00 | | 2004-04-02 | 10,20 | 955.400 | 10,24 | 9,97 | 9,97 | 00:00:00 | | 2004-04-05 | 10,22 | 256.400 | 10,25 | 10,11 | 10,14 | 00:00:00 | | 2004-04-06 | 10,24 | 537.700 | 10,27 | 10,19 | 10,25 | 00:00:00 | | 2004-04-07 | 10,18 | 348.800 | 10,27 | 10,16 | 10,16 | 00:00:00 | | 2004-04-08 | 10,24 | 190.600 | 10,27 | 10,10 | 10,15 | 00:00:00 | | 2004-04-09 | 10,24 | 0 | 10,24 | 10,24 | 10,24 | 00:00:00 | | 2004-04-12 | 10,24 | 0 | 10,24 | 10,24 | 10,24 | 00:00:00 | | 2004-04-13 | 10,26 | 617.900 | 10,30 | 10,19 | 10,21 | 00:00:00 | | 2004-04-14 | 10,18 | 528.200 | 10,27 | 10,14 | 10,18 | 00:00:00 | | 2004-04-15 | 10,08 | 510.000 | 10,24 | 10,06 | 10,14 | 00:00:00 | | 2004-04-16 | 10,10 | 553.000 | 10,12 | 10,00 | 10,10 | 00:00:00 | | 2004-04-19 | 10,08 | 430.500 | 10,16 | 10,04 | 10,12 | 00:00:00 | | 2004-04-20 | 10,14 | 299.500 | 10,19 | 10,09 | 10,09 | 00:00:00 | | 2004-04-21 | 10,13 | 422.300 | 10,14 | 10,05 | 10,10 | 00:00:00 | | 2004-04-22 | 10,03 | 600.700 | 10,15 | 9,87 | 10,09 | 00:00:00 | | 2004-04-23 | 10,07 | 189.800 | 10,10 | 10,04 | 10,04 | 00:00:00 | | 2004-04-26 | 10,05 | 312.200 | 10,11 | 10,00 | 10,07 | 00:00:00 | | 2004-04-27 | 10,06 | 705.400 | 10,08 | 9,97 | 10,05 | 00:00:00 | | 2004-04-28 | 10,05 | 424.700 | 10,12 | 10,02 | 10,04 | 00:00:00 | | 2004-04-29 | 10,04 | 303.900 | 10,08 | 10,01 | 10,03 | 00:00:00 | | 2004-04-30 | 10,06 | 502.100 | 10,06 | 10,00 | 10,02 | 00:00:00 | | 2004-05-03 | 10,15 | 551.800 | 10,18 | 10,00 | 10,01 | 00:00:00 | | 2004-05-04 | 10,14 | 567.200 | 10,20 | 10,07 | 10,18 | 00:00:00 | | 2004-05-05 | 10,17 | 972.400 | 10,17 | 10,06 | 10,09 | 00:00:00 | | 2004-05-06 | 10,09 | 754.800 | 10,17 | 10,06 | 10,11 | 00:00:00 | | 2004-05-07 | 10,09 | 926.900 | 10,10 | 9,95 | 10,06 | 00:00:00 | | 2004-05-10 | 9,91 | 358.000 | 10,02 | 9,80 | 10,02 | 00:00:00 | | 2004-05-11 | 9,92 | 343.100 | 9,95 | 9,86 | 9,86 | 00:00:00 | | 2004-05-12 | 9,82 | 568.900 | 9,98 | 9,80 | 9,92 | 00:00:00 | | 2004-05-13 | 9,84 | 396.100 | 9,89 | 9,81 | 9,87 | 00:00:00 | | 2004-05-14 | 9,75 | 443.300 | 9,81 | 9,70 | 9,81 | 00:00:00 | | 2004-05-17 | 9,60 | 1.113.900 | 9,70 | 9,53 | 9,65 | 00:00:00 | | 2004-05-18 | 9,65 | 351.100 | 9,67 | 9,53 | 9,62 | 00:00:00 | | 2004-05-19 | 9,78 | 380.800 | 9,79 | 9,64 | 9,66 | 00:00:00 | | 2004-05-20 | 9,70 | 224.700 | 9,72 | 9,60 | 9,69 | 00:00:00 | | 2004-05-21 | 9,65 | 903.900 | 9,77 | 9,63 | 9,71 | 00:00:00 | | 2004-05-24 | 9,72 | 631.700 | 9,75 | 9,62 | 9,62 | 00:00:00 | | 2004-05-25 | 9,71 | 316.000 | 9,74 | 9,65 | 9,74 | 00:00:00 | | 2004-05-26 | 9,84 | 510.300 | 9,87 | 9,74 | 9,78 | 00:00:00 | | 2004-05-27 | 9,85 | 281.400 | 9,92 | 9,78 | 9,80 | 00:00:00 | | 2004-05-28 | 9,81 | 269.000 | 9,87 | 9,77 | 9,80 | 00:00:00 | | 2004-05-31 | 9,74 | 198.300 | 9,82 | 9,70 | 9,70 | 00:00:00 | | 2004-06-01 | 9,57 | 358.200 | 9,69 | 9,52 | 9,68 | 00:00:00 | | 2004-06-02 | 9,65 | 216.700 | 9,65 | 9,57 | 9,58 | 00:00:00 | | 2004-06-03 | 9,62 | 214.600 | 9,65 | 9,55 | 9,65 | 00:00:00 | | 2004-06-04 | 9,73 | 196.600 | 9,74 | 9,57 | 9,58 | 00:00:00 | | 2004-06-07 | 9,72 | 288.400 | 9,79 | 9,67 | 9,75 | 00:00:00 | | 2004-06-08 | 9,74 | 336.000 | 9,74 | 9,65 | 9,74 | 00:00:00 | | 2004-06-09 | 9,74 | 434.900 | 9,80 | 9,70 | 9,80 | 00:00:00 | | 2004-06-10 | 9,68 | 338.600 | 9,74 | 9,65 | 9,68 | 00:00:00 | | 2004-06-11 | 9,62 | 232.600 | 9,66 | 9,57 | 9,66 | 00:00:00 | | 2004-06-14 | 9,56 | 610.400 | 9,61 | 9,53 | 9,56 | 00:00:00 | | 2004-06-15 | 9,67 | 391.700 | 9,68 | 9,53 | 9,53 | 00:00:00 | | 2004-06-16 | 9,64 | 270.600 | 9,68 | 9,63 | 9,63 | 00:00:00 | | 2004-06-17 | 9,75 | 752.900 | 9,75 | 9,59 | 9,64 | 00:00:00 | | 2004-06-18 | 9,73 | 521.900 | 9,75 | 9,66 | 9,68 | 00:00:00 | | 2004-06-21 | 9,85 | 1.004.000 | 9,89 | 9,69 | 9,69 | 00:00:00 | | 2004-06-22 | 9,76 | 262.500 | 9,87 | 9,75 | 9,83 | 00:00:00 | | 2004-06-23 | 9,82 | 346.600 | 9,83 | 9,74 | 9,79 | 00:00:00 | | 2004-06-24 | 9,97 | 938.200 | 9,97 | 9,82 | 9,85 | 00:00:00 | | 2004-06-25 | 10,00 | 284.400 | 10,00 | 9,92 | 9,95 | 00:00:00 | | 2004-06-28 | 10,15 | 1.276.200 | 10,15 | 9,98 | 10,00 | 00:00:00 | | 2004-06-29 | 10,08 | 529.800 | 10,15 | 10,04 | 10,13 | 00:00:00 | | 2004-06-30 | 9,76 | 1.049.800 | 9,90 | 9,76 | 9,85 | 00:00:00 | | 2004-07-01 | 9,63 | 1.341.800 | 9,85 | 9,61 | 9,85 | 00:00:00 | | 2004-07-02 | 9,60 | 339.000 | 9,67 | 9,56 | 9,61 | 00:00:00 | | 2004-07-05 | 9,68 | 259.500 | 9,68 | 9,58 | 9,60 | 00:00:00 | | 2004-07-06 | 9,63 | 409.800 | 9,70 | 9,58 | 9,66 | 00:00:00 | | 2004-07-07 | 9,73 | 715.300 | 9,74 | 9,60 | 9,60 | 00:00:00 | | 2004-07-08 | 9,72 | 733.400 | 9,74 | 9,67 | 9,73 | 00:00:00 | | 2004-07-09 | 9,70 | 190.600 | 9,73 | 9,64 | 9,67 | 00:00:00 | | 2004-07-12 | 9,69 | 235.900 | 9,72 | 9,66 | 9,70 | 00:00:00 | | 2004-07-13 | 9,65 | 352.000 | 9,70 | 9,61 | 9,67 | 00:00:00 | | 2004-07-14 | 9,56 | 339.300 | 9,64 | 9,55 | 9,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
