(Login BolsaPT & Canal Forex) |
|
 BANESTO - [Ticker: BTO.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BTO.MC de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 10,41 | 10,46 | 10,41 | 10,45 | 595.100 | | 2004-12-30 | 00:00:00 | 10,45 | 10,56 | 10,43 | 10,51 | 691.900 | | 2004-12-31 | 00:00:00 | 10,51 | 10,51 | 10,51 | 10,51 | 0 | | 2005-01-03 | 00:00:00 | 10,65 | 10,74 | 10,55 | 10,74 | 954.200 | | 2005-01-04 | 00:00:00 | 10,78 | 10,97 | 10,77 | 10,91 | 575.200 | | 2005-01-05 | 00:00:00 | 10,77 | 10,86 | 10,73 | 10,73 | 399.400 | | 2005-01-06 | 00:00:00 | 10,73 | 10,73 | 10,73 | 10,73 | 0 | | 2005-01-07 | 00:00:00 | 10,76 | 10,82 | 10,74 | 10,78 | 383.600 | | 2005-01-10 | 00:00:00 | 10,75 | 10,98 | 10,74 | 10,97 | 800.400 | | 2005-01-11 | 00:00:00 | 11,00 | 11,07 | 10,91 | 10,96 | 930.600 | | 2005-01-12 | 00:00:00 | 10,95 | 11,20 | 10,91 | 11,00 | 1.250.200 | | 2005-01-13 | 00:00:00 | 11,05 | 11,15 | 10,81 | 10,84 | 1.582.400 | | 2005-01-14 | 00:00:00 | 10,73 | 10,89 | 10,72 | 10,87 | 866.200 | | 2005-01-17 | 00:00:00 | 10,94 | 10,95 | 10,85 | 10,87 | 535.200 | | 2005-01-18 | 00:00:00 | 10,86 | 10,90 | 10,76 | 10,85 | 590.700 | | 2005-01-19 | 00:00:00 | 10,88 | 10,89 | 10,79 | 10,79 | 504.600 | | 2005-01-20 | 00:00:00 | 10,75 | 10,79 | 10,65 | 10,70 | 520.500 | | 2005-01-21 | 00:00:00 | 10,77 | 10,90 | 10,71 | 10,87 | 1.213.500 | | 2005-01-24 | 00:00:00 | 10,89 | 10,89 | 10,77 | 10,84 | 382.400 | | 2005-01-25 | 00:00:00 | 10,85 | 10,90 | 10,84 | 10,88 | 562.100 | | 2005-01-26 | 00:00:00 | 10,89 | 10,90 | 10,85 | 10,89 | 437.400 | | 2005-01-27 | 00:00:00 | 10,85 | 11,00 | 10,85 | 10,96 | 1.106.500 | | 2005-01-28 | 00:00:00 | 10,97 | 11,35 | 10,97 | 11,27 | 1.110.100 | | 2005-01-31 | 00:00:00 | 11,40 | 11,57 | 11,32 | 11,54 | 811.300 | | 2005-02-01 | 00:00:00 | 11,49 | 11,66 | 11,44 | 11,61 | 615.500 | | 2005-02-02 | 00:00:00 | 11,60 | 11,67 | 11,50 | 11,52 | 898.100 | | 2005-02-03 | 00:00:00 | 11,51 | 11,57 | 11,35 | 11,40 | 1.209.500 | | 2005-02-04 | 00:00:00 | 11,39 | 11,49 | 11,37 | 11,45 | 575.900 | | 2005-02-07 | 00:00:00 | 11,50 | 11,55 | 11,45 | 11,45 | 1.843.200 | | 2005-02-08 | 00:00:00 | 11,50 | 11,53 | 11,28 | 11,30 | 510.600 | | 2005-02-09 | 00:00:00 | 11,37 | 11,37 | 11,24 | 11,30 | 673.500 | | 2005-02-10 | 00:00:00 | 11,35 | 11,44 | 11,30 | 11,39 | 447.100 | | 2005-02-11 | 00:00:00 | 11,41 | 11,74 | 11,41 | 11,74 | 941.200 | | 2005-02-14 | 00:00:00 | 11,75 | 11,88 | 11,72 | 11,84 | 713.000 | | 2005-02-15 | 00:00:00 | 11,89 | 11,89 | 11,73 | 11,78 | 856.400 | | 2005-02-16 | 00:00:00 | 11,79 | 11,79 | 11,63 | 11,68 | 294.600 | | 2005-02-17 | 00:00:00 | 11,70 | 11,77 | 11,70 | 11,73 | 283.000 | | 2005-02-18 | 00:00:00 | 11,70 | 11,73 | 11,64 | 11,71 | 219.700 | | 2005-02-21 | 00:00:00 | 11,67 | 11,74 | 11,63 | 11,73 | 283.300 | | 2005-02-22 | 00:00:00 | 11,75 | 11,75 | 11,55 | 11,60 | 420.900 | | 2005-02-23 | 00:00:00 | 11,56 | 11,70 | 11,50 | 11,70 | 296.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
