|
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 | 2004-11-03 | 10,13 | 2.675.000 | 10,16 | 9,95 | 9,95 | 00:00:00 | 2004-11-04 | 10,13 | 1.539.600 | 10,18 | 10,06 | 10,16 | 00:00:00 | 2004-11-05 | 10,16 | 518.000 | 10,17 | 10,11 | 10,16 | 00:00:00 | 2004-11-08 | 10,31 | 1.753.900 | 10,34 | 10,13 | 10,16 | 00:00:00 | 2004-11-09 | 10,27 | 758.000 | 10,35 | 10,21 | 10,32 | 00:00:00 | 2004-11-10 | 10,35 | 799.000 | 10,37 | 10,24 | 10,30 | 00:00:00 | 2004-11-11 | 10,45 | 1.401.900 | 10,46 | 10,34 | 10,39 | 00:00:00 | 2004-11-12 | 10,27 | 1.216.700 | 10,46 | 10,20 | 10,42 | 00:00:00 | 2004-11-15 | 10,13 | 1.215.900 | 10,32 | 10,12 | 10,32 | 00:00:00 | 2004-11-16 | 10,11 | 742.300 | 10,17 | 10,07 | 10,17 | 00:00:00 | 2004-11-17 | 10,20 | 880.600 | 10,21 | 10,03 | 10,03 | 00:00:00 | 2004-11-18 | 10,26 | 635.500 | 10,26 | 10,15 | 10,15 | 00:00:00 | 2004-11-19 | 10,21 | 696.300 | 10,26 | 10,19 | 10,20 | 00:00:00 | 2004-11-22 | 10,18 | 497.200 | 10,21 | 10,11 | 10,17 | 00:00:00 | 2004-11-23 | 10,17 | 615.900 | 10,24 | 10,15 | 10,20 | 00:00:00 | 2004-11-24 | 10,16 | 630.500 | 10,22 | 10,11 | 10,16 | 00:00:00 | 2004-11-25 | 10,10 | 529.400 | 10,20 | 10,10 | 10,16 | 00:00:00 | 2004-11-26 | 10,16 | 946.200 | 10,17 | 10,11 | 10,15 | 00:00:00 | 2004-11-29 | 10,10 | 620.100 | 10,19 | 10,08 | 10,19 | 00:00:00 | 2004-11-30 | 10,13 | 927.200 | 10,19 | 10,04 | 10,14 | 00:00:00 | 2004-12-01 | 10,16 | 249.300 | 10,18 | 10,10 | 10,10 | 00:00:00 | 2004-12-02 | 10,28 | 878.000 | 10,29 | 10,20 | 10,20 | 00:00:00 | 2004-12-03 | 10,30 | 732.800 | 10,35 | 10,25 | 10,28 | 00:00:00 | 2004-12-06 | 10,30 | 0 | 10,30 | 10,30 | 10,30 | 00:00:00 | 2004-12-07 | 10,32 | 162.900 | 10,35 | 10,28 | 10,30 | 00:00:00 | 2004-12-08 | 10,32 | 0 | 10,32 | 10,32 | 10,32 | 00:00:00 | 2004-12-09 | 10,22 | 519.100 | 10,31 | 10,20 | 10,31 | 00:00:00 | 2004-12-10 | 10,24 | 442.100 | 10,30 | 10,20 | 10,23 | 00:00:00 | 2004-12-13 | 10,32 | 291.800 | 10,33 | 10,21 | 10,21 | 00:00:00 | 2004-12-14 | 10,30 | 576.700 | 10,36 | 10,26 | 10,35 | 00:00:00 | 2004-12-15 | 10,30 | 262.600 | 10,35 | 10,26 | 10,26 | 00:00:00 | 2004-12-16 | 10,30 | 280.800 | 10,34 | 10,26 | 10,30 | 00:00:00 | 2004-12-17 | 10,33 | 704.100 | 10,34 | 10,26 | 10,27 | 00:00:00 | 2004-12-20 | 10,35 | 496.900 | 10,36 | 10,30 | 10,34 | 00:00:00 | 2004-12-21 | 10,33 | 502.200 | 10,36 | 10,30 | 10,30 | 00:00:00 | 2004-12-22 | 10,47 | 364.000 | 10,49 | 10,32 | 10,36 | 00:00:00 | 2004-12-23 | 10,46 | 328.400 | 10,50 | 10,39 | 10,46 | 00:00:00 | 2004-12-24 | 10,46 | 0 | 10,46 | 10,46 | 10,46 | 00:00:00 | 2004-12-27 | 10,39 | 228.800 | 10,45 | 10,35 | 10,41 | 00:00:00 | 2004-12-28 | 10,44 | 163.300 | 10,46 | 10,31 | 10,31 | 00:00:00 | 2004-12-29 | 10,45 | 595.100 | 10,46 | 10,41 | 10,41 | 00:00:00 | 2004-12-30 | 10,51 | 691.900 | 10,56 | 10,43 | 10,45 | 00:00:00 | 2004-12-31 | 10,51 | 0 | 10,51 | 10,51 | 10,51 | 00:00:00 | 2005-01-03 | 10,74 | 954.200 | 10,74 | 10,55 | 10,65 | 00:00:00 | 2005-01-04 | 10,91 | 575.200 | 10,97 | 10,77 | 10,78 | 00:00:00 | 2005-01-05 | 10,73 | 399.400 | 10,86 | 10,73 | 10,77 | 00:00:00 | 2005-01-06 | 10,73 | 0 | 10,73 | 10,73 | 10,73 | 00:00:00 | 2005-01-07 | 10,78 | 383.600 | 10,82 | 10,74 | 10,76 | 00:00:00 | 2005-01-10 | 10,97 | 800.400 | 10,98 | 10,74 | 10,75 | 00:00:00 | 2005-01-11 | 10,96 | 930.600 | 11,07 | 10,91 | 11,00 | 00:00:00 | 2005-01-12 | 11,00 | 1.250.200 | 11,20 | 10,91 | 10,95 | 00:00:00 | 2005-01-13 | 10,84 | 1.582.400 | 11,15 | 10,81 | 11,05 | 00:00:00 | 2005-01-14 | 10,87 | 866.200 | 10,89 | 10,72 | 10,73 | 00:00:00 | 2005-01-17 | 10,87 | 535.200 | 10,95 | 10,85 | 10,94 | 00:00:00 | 2005-01-18 | 10,85 | 590.700 | 10,90 | 10,76 | 10,86 | 00:00:00 | 2005-01-19 | 10,79 | 504.600 | 10,89 | 10,79 | 10,88 | 00:00:00 | 2005-01-20 | 10,70 | 520.500 | 10,79 | 10,65 | 10,75 | 00:00:00 | 2005-01-21 | 10,87 | 1.213.500 | 10,90 | 10,71 | 10,77 | 00:00:00 | 2005-01-24 | 10,84 | 382.400 | 10,89 | 10,77 | 10,89 | 00:00:00 | 2005-01-25 | 10,88 | 562.100 | 10,90 | 10,84 | 10,85 | 00:00:00 | 2005-01-26 | 10,89 | 437.400 | 10,90 | 10,85 | 10,89 | 00:00:00 | 2005-01-27 | 10,96 | 1.106.500 | 11,00 | 10,85 | 10,85 | 00:00:00 | 2005-01-28 | 11,27 | 1.110.100 | 11,35 | 10,97 | 10,97 | 00:00:00 | 2005-01-31 | 11,54 | 811.300 | 11,57 | 11,32 | 11,40 | 00:00:00 | 2005-02-01 | 11,61 | 615.500 | 11,66 | 11,44 | 11,49 | 00:00:00 | 2005-02-02 | 11,52 | 898.100 | 11,67 | 11,50 | 11,60 | 00:00:00 | 2005-02-03 | 11,40 | 1.209.500 | 11,57 | 11,35 | 11,51 | 00:00:00 | 2005-02-04 | 11,45 | 575.900 | 11,49 | 11,37 | 11,39 | 00:00:00 | 2005-02-07 | 11,45 | 1.843.200 | 11,55 | 11,45 | 11,50 | 00:00:00 | 2005-02-08 | 11,30 | 510.600 | 11,53 | 11,28 | 11,50 | 00:00:00 | 2005-02-09 | 11,30 | 673.500 | 11,37 | 11,24 | 11,37 | 00:00:00 | 2005-02-10 | 11,39 | 447.100 | 11,44 | 11,30 | 11,35 | 00:00:00 | 2005-02-11 | 11,74 | 941.200 | 11,74 | 11,41 | 11,41 | 00:00:00 | 2005-02-14 | 11,84 | 713.000 | 11,88 | 11,72 | 11,75 | 00:00:00 | 2005-02-15 | 11,78 | 856.400 | 11,89 | 11,73 | 11,89 | 00:00:00 | 2005-02-16 | 11,68 | 294.600 | 11,79 | 11,63 | 11,79 | 00:00:00 | 2005-02-17 | 11,73 | 283.000 | 11,77 | 11,70 | 11,70 | 00:00:00 | 2005-02-18 | 11,71 | 219.700 | 11,73 | 11,64 | 11,70 | 00:00:00 | 2005-02-21 | 11,73 | 283.300 | 11,74 | 11,63 | 11,67 | 00:00:00 | 2005-02-22 | 11,60 | 420.900 | 11,75 | 11,55 | 11,75 | 00:00:00 | 2005-02-23 | 11,70 | 296.700 | 11,70 | 11,50 | 11,56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|