|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 11,70 | 296.700 | 11,70 | 11,50 | 11,56 | 00:00:00 | | 2005-02-24 | 11,70 | 274.400 | 11,73 | 11,63 | 11,68 | 00:00:00 | | 2005-02-25 | 11,71 | 273.500 | 11,79 | 11,70 | 11,79 | 00:00:00 | | 2005-02-28 | 11,69 | 361.300 | 11,75 | 11,66 | 11,70 | 00:00:00 | | 2005-03-01 | 11,88 | 490.700 | 11,89 | 11,66 | 11,68 | 00:00:00 | | 2005-03-02 | 11,85 | 738.300 | 11,93 | 11,76 | 11,86 | 00:00:00 | | 2005-03-03 | 11,95 | 337.700 | 11,96 | 11,85 | 11,91 | 00:00:00 | | 2005-03-04 | 11,91 | 742.800 | 11,91 | 11,82 | 11,89 | 00:00:00 | | 2005-03-07 | 11,92 | 283.100 | 11,95 | 11,90 | 11,91 | 00:00:00 | | 2005-03-08 | 11,84 | 292.200 | 11,94 | 11,80 | 11,94 | 00:00:00 | | 2005-03-09 | 11,73 | 564.300 | 11,94 | 11,73 | 11,82 | 00:00:00 | | 2005-03-10 | 11,65 | 402.400 | 11,71 | 11,55 | 11,68 | 00:00:00 | | 2005-03-11 | 11,75 | 280.500 | 11,78 | 11,69 | 11,69 | 00:00:00 | | 2005-03-14 | 11,74 | 379.900 | 11,79 | 11,68 | 11,68 | 00:00:00 | | 2005-03-15 | 11,80 | 312.200 | 11,80 | 11,72 | 11,72 | 00:00:00 | | 2005-03-16 | 11,71 | 522.900 | 11,85 | 11,68 | 11,75 | 00:00:00 | | 2005-03-17 | 11,89 | 503.100 | 11,89 | 11,61 | 11,63 | 00:00:00 | | 2005-03-18 | 11,84 | 394.300 | 11,92 | 11,84 | 11,89 | 00:00:00 | | 2005-03-21 | 11,95 | 290.400 | 11,95 | 11,79 | 11,80 | 00:00:00 | | 2005-03-22 | 11,95 | 353.900 | 11,95 | 11,86 | 11,90 | 00:00:00 | | 2005-03-23 | 11,91 | 287.600 | 11,92 | 11,80 | 11,80 | 00:00:00 | | 2005-03-24 | 11,93 | 45.700 | 11,95 | 11,88 | 11,92 | 00:00:00 | | 2005-03-25 | 11,93 | 0 | 11,93 | 11,93 | 11,93 | 00:00:00 | | 2005-03-28 | 11,93 | 0 | 11,93 | 11,93 | 11,93 | 00:00:00 | | 2005-03-29 | 11,90 | 819.800 | 11,92 | 11,85 | 11,90 | 00:00:00 | | 2005-03-30 | 11,96 | 676.400 | 11,96 | 11,84 | 11,85 | 00:00:00 | | 2005-03-31 | 12,10 | 584.100 | 12,14 | 11,96 | 11,96 | 00:00:00 | | 2005-04-01 | 12,31 | 455.500 | 12,33 | 12,11 | 12,11 | 00:00:00 | | 2005-04-04 | 12,22 | 1.207.100 | 12,35 | 12,09 | 12,35 | 00:00:00 | | 2005-04-05 | 12,20 | 787.900 | 12,30 | 12,09 | 12,29 | 00:00:00 | | 2005-04-06 | 12,24 | 1.111.100 | 12,30 | 12,10 | 12,28 | 00:00:00 | | 2005-04-07 | 12,17 | 428.900 | 12,27 | 12,11 | 12,27 | 00:00:00 | | 2005-04-08 | 12,10 | 420.600 | 12,22 | 12,10 | 12,22 | 00:00:00 | | 2005-04-11 | 12,10 | 681.300 | 12,14 | 12,07 | 12,09 | 00:00:00 | | 2005-04-12 | 12,11 | 664.000 | 12,13 | 12,05 | 12,05 | 00:00:00 | | 2005-04-13 | 12,15 | 835.600 | 12,19 | 12,12 | 12,17 | 00:00:00 | | 2005-04-14 | 12,15 | 266.400 | 12,17 | 12,08 | 12,08 | 00:00:00 | | 2005-04-15 | 12,10 | 770.100 | 12,13 | 12,03 | 12,05 | 00:00:00 | | 2005-04-18 | 11,86 | 944.000 | 12,05 | 11,84 | 12,03 | 00:00:00 | | 2005-04-19 | 11,75 | 692.200 | 11,95 | 11,71 | 11,95 | 00:00:00 | | 2005-04-20 | 11,64 | 351.900 | 11,81 | 11,64 | 11,77 | 00:00:00 | | 2005-04-21 | 11,45 | 1.859.200 | 11,61 | 11,45 | 11,61 | 00:00:00 | | 2005-04-22 | 11,45 | 664.700 | 11,58 | 11,45 | 11,58 | 00:00:00 | | 2005-04-25 | 11,46 | 352.800 | 11,50 | 11,40 | 11,40 | 00:00:00 | | 2005-04-26 | 11,43 | 386.600 | 11,47 | 11,38 | 11,43 | 00:00:00 | | 2005-04-27 | 11,36 | 635.800 | 11,47 | 11,32 | 11,37 | 00:00:00 | | 2005-04-28 | 11,24 | 582.500 | 11,40 | 11,24 | 11,40 | 00:00:00 | | 2005-04-29 | 11,23 | 580.800 | 11,25 | 11,12 | 11,12 | 00:00:00 | | 2005-05-02 | 11,39 | 262.900 | 11,43 | 11,21 | 11,21 | 00:00:00 | | 2005-05-03 | 11,50 | 747.700 | 11,50 | 11,35 | 11,35 | 00:00:00 | | 2005-05-04 | 11,61 | 343.400 | 11,61 | 11,41 | 11,51 | 00:00:00 | | 2005-05-05 | 11,61 | 216.700 | 11,67 | 11,57 | 11,67 | 00:00:00 | | 2005-05-06 | 11,61 | 284.000 | 11,65 | 11,54 | 11,65 | 00:00:00 | | 2005-05-09 | 11,47 | 259.900 | 11,60 | 11,47 | 11,60 | 00:00:00 | | 2005-05-10 | 11,36 | 306.000 | 11,53 | 11,36 | 11,52 | 00:00:00 | | 2005-05-11 | 11,37 | 351.600 | 11,45 | 11,32 | 11,35 | 00:00:00 | | 2005-05-12 | 11,42 | 165.900 | 11,43 | 11,35 | 11,35 | 00:00:00 | | 2005-05-13 | 11,49 | 259.000 | 11,50 | 11,30 | 11,30 | 00:00:00 | | 2005-05-16 | 11,52 | 266.600 | 11,54 | 11,46 | 11,54 | 00:00:00 | | 2005-05-17 | 11,53 | 276.000 | 11,55 | 11,51 | 11,52 | 00:00:00 | | 2005-05-18 | 11,69 | 722.400 | 11,69 | 11,52 | 11,52 | 00:00:00 | | 2005-05-19 | 11,68 | 618.400 | 11,73 | 11,62 | 11,62 | 00:00:00 | | 2005-05-20 | 11,57 | 643.400 | 11,68 | 11,57 | 11,64 | 00:00:00 | | 2005-05-23 | 11,55 | 284.900 | 11,64 | 11,51 | 11,59 | 00:00:00 | | 2005-05-24 | 11,47 | 405.500 | 11,60 | 11,44 | 11,55 | 00:00:00 | | 2005-05-25 | 11,53 | 367.900 | 11,53 | 11,42 | 11,43 | 00:00:00 | | 2005-05-26 | 11,57 | 507.100 | 11,60 | 11,56 | 11,58 | 00:00:00 | | 2005-05-27 | 11,54 | 1.213.100 | 11,60 | 11,53 | 11,57 | 00:00:00 | | 2005-05-30 | 11,61 | 664.400 | 11,64 | 11,51 | 11,51 | 00:00:00 | | 2005-05-31 | 11,71 | 3.300.500 | 11,72 | 11,56 | 11,65 | 00:00:00 | | 2005-06-01 | 11,98 | 587.100 | 11,98 | 11,68 | 11,76 | 00:00:00 | | 2005-06-02 | 11,93 | 368.600 | 11,97 | 11,88 | 11,95 | 00:00:00 | | 2005-06-03 | 11,93 | 0 | 11,93 | 11,93 | 11,93 | 00:00:00 | | 2005-06-06 | 11,84 | 339.300 | 11,90 | 11,81 | 11,81 | 00:00:00 | | 2005-06-07 | 11,95 | 324.000 | 11,95 | 11,85 | 11,85 | 00:00:00 | | 2005-06-08 | 11,91 | 3.731.300 | 12,00 | 11,78 | 11,87 | 00:00:00 | | 2005-06-09 | 11,86 | 638.700 | 11,88 | 11,76 | 11,78 | 00:00:00 | | 2005-06-10 | 11,74 | 1.598.300 | 11,91 | 11,71 | 11,85 | 00:00:00 | | 2005-06-13 | 11,77 | 232.200 | 11,81 | 11,70 | 11,71 | 00:00:00 | | 2005-06-14 | 11,71 | 469.500 | 11,79 | 11,66 | 11,72 | 00:00:00 | | 2005-06-15 | 11,64 | 402.400 | 11,79 | 11,62 | 11,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
