|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 9,56 | 339.300 | 9,64 | 9,55 | 9,64 | 00:00:00 | | 2004-07-15 | 9,45 | 647.600 | 9,55 | 9,45 | 9,52 | 00:00:00 | | 2004-07-16 | 9,42 | 422.200 | 9,54 | 9,41 | 9,45 | 00:00:00 | | 2004-07-19 | 9,48 | 227.700 | 9,48 | 9,37 | 9,41 | 00:00:00 | | 2004-07-20 | 9,57 | 207.700 | 9,57 | 9,42 | 9,49 | 00:00:00 | | 2004-07-21 | 9,61 | 232.500 | 9,65 | 9,58 | 9,58 | 00:00:00 | | 2004-07-22 | 9,52 | 143.200 | 9,53 | 9,46 | 9,51 | 00:00:00 | | 2004-07-23 | 9,37 | 271.900 | 9,54 | 9,37 | 9,54 | 00:00:00 | | 2004-07-26 | 9,27 | 257.700 | 9,47 | 9,27 | 9,36 | 00:00:00 | | 2004-07-27 | 9,19 | 395.500 | 9,39 | 9,16 | 9,27 | 00:00:00 | | 2004-07-28 | 9,09 | 587.800 | 9,27 | 9,04 | 9,19 | 00:00:00 | | 2004-07-29 | 9,10 | 434.900 | 9,18 | 9,05 | 9,18 | 00:00:00 | | 2004-07-30 | 9,14 | 645.000 | 9,15 | 9,03 | 9,15 | 00:00:00 | | 2004-08-02 | 9,10 | 226.800 | 9,13 | 9,05 | 9,13 | 00:00:00 | | 2004-08-03 | 9,19 | 1.045.600 | 9,23 | 9,06 | 9,06 | 00:00:00 | | 2004-08-04 | 9,15 | 258.100 | 9,21 | 9,08 | 9,21 | 00:00:00 | | 2004-08-05 | 9,24 | 182.700 | 9,27 | 9,15 | 9,15 | 00:00:00 | | 2004-08-06 | 9,07 | 431.000 | 9,17 | 9,06 | 9,16 | 00:00:00 | | 2004-08-09 | 9,02 | 389.400 | 9,15 | 8,90 | 9,08 | 00:00:00 | | 2004-08-10 | 9,00 | 595.900 | 9,10 | 8,96 | 9,05 | 00:00:00 | | 2004-08-11 | 8,88 | 404.500 | 9,05 | 8,87 | 9,03 | 00:00:00 | | 2004-08-12 | 8,95 | 645.700 | 8,97 | 8,86 | 8,86 | 00:00:00 | | 2004-08-13 | 8,89 | 163.700 | 8,93 | 8,83 | 8,88 | 00:00:00 | | 2004-08-16 | 8,89 | 0 | 8,89 | 8,89 | 8,89 | 00:00:00 | | 2004-08-17 | 9,05 | 167.600 | 9,06 | 8,95 | 8,95 | 00:00:00 | | 2004-08-18 | 9,06 | 88.300 | 9,07 | 8,95 | 9,07 | 00:00:00 | | 2004-08-19 | 9,10 | 168.200 | 9,16 | 9,06 | 9,12 | 00:00:00 | | 2004-08-20 | 8,97 | 134.500 | 9,12 | 8,96 | 9,12 | 00:00:00 | | 2004-08-23 | 9,14 | 133.200 | 9,17 | 9,00 | 9,00 | 00:00:00 | | 2004-08-24 | 9,13 | 172.300 | 9,15 | 9,07 | 9,07 | 00:00:00 | | 2004-08-25 | 9,12 | 108.400 | 9,17 | 9,08 | 9,17 | 00:00:00 | | 2004-08-26 | 9,12 | 385.400 | 9,16 | 9,11 | 9,16 | 00:00:00 | | 2004-08-27 | 9,15 | 119.300 | 9,16 | 9,08 | 9,16 | 00:00:00 | | 2004-08-30 | 9,17 | 136.100 | 9,17 | 9,10 | 9,11 | 00:00:00 | | 2004-08-31 | 9,13 | 284.300 | 9,18 | 9,10 | 9,10 | 00:00:00 | | 2004-09-01 | 9,20 | 293.200 | 9,22 | 9,12 | 9,17 | 00:00:00 | | 2004-09-02 | 9,20 | 257.200 | 9,22 | 9,15 | 9,17 | 00:00:00 | | 2004-09-03 | 9,20 | 352.300 | 9,25 | 9,17 | 9,17 | 00:00:00 | | 2004-09-06 | 9,35 | 284.400 | 9,37 | 9,19 | 9,20 | 00:00:00 | | 2004-09-07 | 9,40 | 180.000 | 9,42 | 9,31 | 9,31 | 00:00:00 | | 2004-09-08 | 9,38 | 273.100 | 9,40 | 9,33 | 9,40 | 00:00:00 | | 2004-09-09 | 9,36 | 190.800 | 9,40 | 9,33 | 9,39 | 00:00:00 | | 2004-09-10 | 9,37 | 158.600 | 9,39 | 9,34 | 9,35 | 00:00:00 | | 2004-09-13 | 9,42 | 262.900 | 9,45 | 9,35 | 9,35 | 00:00:00 | | 2004-09-14 | 9,42 | 294.900 | 9,44 | 9,36 | 9,37 | 00:00:00 | | 2004-09-15 | 9,44 | 312.100 | 9,46 | 9,37 | 9,37 | 00:00:00 | | 2004-09-16 | 9,49 | 229.400 | 9,49 | 9,40 | 9,46 | 00:00:00 | | 2004-09-17 | 9,55 | 268.800 | 9,55 | 9,43 | 9,48 | 00:00:00 | | 2004-09-20 | 9,57 | 366.000 | 9,59 | 9,50 | 9,55 | 00:00:00 | | 2004-09-21 | 9,54 | 116.400 | 9,58 | 9,51 | 9,58 | 00:00:00 | | 2004-09-22 | 9,43 | 196.400 | 9,57 | 9,42 | 9,57 | 00:00:00 | | 2004-09-23 | 9,37 | 329.600 | 9,41 | 9,30 | 9,41 | 00:00:00 | | 2004-09-24 | 9,40 | 206.000 | 9,40 | 9,34 | 9,35 | 00:00:00 | | 2004-09-27 | 9,32 | 223.500 | 9,37 | 9,29 | 9,32 | 00:00:00 | | 2004-09-28 | 9,31 | 195.300 | 9,34 | 9,24 | 9,28 | 00:00:00 | | 2004-09-29 | 9,38 | 437.300 | 9,40 | 9,29 | 9,29 | 00:00:00 | | 2004-09-30 | 9,41 | 458.100 | 9,44 | 9,38 | 9,42 | 00:00:00 | | 2004-10-01 | 9,76 | 1.437.800 | 9,78 | 9,40 | 9,40 | 00:00:00 | | 2004-10-04 | 9,78 | 1.484.600 | 9,86 | 9,74 | 9,77 | 00:00:00 | | 2004-10-05 | 9,74 | 502.300 | 9,76 | 9,68 | 9,70 | 00:00:00 | | 2004-10-06 | 9,72 | 884.600 | 9,74 | 9,67 | 9,74 | 00:00:00 | | 2004-10-07 | 9,66 | 881.500 | 9,72 | 9,63 | 9,69 | 00:00:00 | | 2004-10-08 | 9,71 | 739.000 | 9,71 | 9,62 | 9,65 | 00:00:00 | | 2004-10-11 | 9,70 | 146.100 | 9,72 | 9,65 | 9,72 | 00:00:00 | | 2004-10-12 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2004-10-13 | 9,69 | 172.300 | 9,71 | 9,62 | 9,62 | 00:00:00 | | 2004-10-14 | 9,64 | 429.000 | 9,71 | 9,63 | 9,71 | 00:00:00 | | 2004-10-15 | 9,64 | 784.700 | 9,69 | 9,58 | 9,69 | 00:00:00 | | 2004-10-18 | 9,63 | 790.200 | 9,70 | 9,60 | 9,60 | 00:00:00 | | 2004-10-19 | 9,68 | 1.250.600 | 9,70 | 9,64 | 9,70 | 00:00:00 | | 2004-10-20 | 9,70 | 1.045.600 | 9,70 | 9,63 | 9,66 | 00:00:00 | | 2004-10-21 | 9,75 | 1.093.900 | 9,75 | 9,70 | 9,70 | 00:00:00 | | 2004-10-22 | 9,77 | 1.111.800 | 9,79 | 9,71 | 9,71 | 00:00:00 | | 2004-10-25 | 9,64 | 1.261.900 | 9,70 | 9,61 | 9,70 | 00:00:00 | | 2004-10-26 | 9,64 | 1.032.400 | 9,67 | 9,61 | 9,61 | 00:00:00 | | 2004-10-27 | 9,74 | 1.509.800 | 9,74 | 9,64 | 9,65 | 00:00:00 | | 2004-10-28 | 9,76 | 1.527.700 | 9,77 | 9,70 | 9,70 | 00:00:00 | | 2004-10-29 | 9,87 | 2.446.300 | 9,88 | 9,73 | 9,74 | 00:00:00 | | 2004-11-01 | 9,87 | 0 | 9,87 | 9,87 | 9,87 | 00:00:00 | | 2004-11-02 | 9,92 | 2.045.400 | 9,93 | 9,86 | 9,86 | 00:00:00 | | 2004-11-03 | 10,13 | 2.675.000 | 10,16 | 9,95 | 9,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
