(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 11,56 | 11,70 | 11,50 | 11,70 | 296.700 | | 2005-02-24 | 00:00:00 | 11,68 | 11,73 | 11,63 | 11,70 | 274.400 | | 2005-02-25 | 00:00:00 | 11,79 | 11,79 | 11,70 | 11,71 | 273.500 | | 2005-02-28 | 00:00:00 | 11,70 | 11,75 | 11,66 | 11,69 | 361.300 | | 2005-03-01 | 00:00:00 | 11,68 | 11,89 | 11,66 | 11,88 | 490.700 | | 2005-03-02 | 00:00:00 | 11,86 | 11,93 | 11,76 | 11,85 | 738.300 | | 2005-03-03 | 00:00:00 | 11,91 | 11,96 | 11,85 | 11,95 | 337.700 | | 2005-03-04 | 00:00:00 | 11,89 | 11,91 | 11,82 | 11,91 | 742.800 | | 2005-03-07 | 00:00:00 | 11,91 | 11,95 | 11,90 | 11,92 | 283.100 | | 2005-03-08 | 00:00:00 | 11,94 | 11,94 | 11,80 | 11,84 | 292.200 | | 2005-03-09 | 00:00:00 | 11,82 | 11,94 | 11,73 | 11,73 | 564.300 | | 2005-03-10 | 00:00:00 | 11,68 | 11,71 | 11,55 | 11,65 | 402.400 | | 2005-03-11 | 00:00:00 | 11,69 | 11,78 | 11,69 | 11,75 | 280.500 | | 2005-03-14 | 00:00:00 | 11,68 | 11,79 | 11,68 | 11,74 | 379.900 | | 2005-03-15 | 00:00:00 | 11,72 | 11,80 | 11,72 | 11,80 | 312.200 | | 2005-03-16 | 00:00:00 | 11,75 | 11,85 | 11,68 | 11,71 | 522.900 | | 2005-03-17 | 00:00:00 | 11,63 | 11,89 | 11,61 | 11,89 | 503.100 | | 2005-03-18 | 00:00:00 | 11,89 | 11,92 | 11,84 | 11,84 | 394.300 | | 2005-03-21 | 00:00:00 | 11,80 | 11,95 | 11,79 | 11,95 | 290.400 | | 2005-03-22 | 00:00:00 | 11,90 | 11,95 | 11,86 | 11,95 | 353.900 | | 2005-03-23 | 00:00:00 | 11,80 | 11,92 | 11,80 | 11,91 | 287.600 | | 2005-03-24 | 00:00:00 | 11,92 | 11,95 | 11,88 | 11,93 | 45.700 | | 2005-03-25 | 00:00:00 | 11,93 | 11,93 | 11,93 | 11,93 | 0 | | 2005-03-28 | 00:00:00 | 11,93 | 11,93 | 11,93 | 11,93 | 0 | | 2005-03-29 | 00:00:00 | 11,90 | 11,92 | 11,85 | 11,90 | 819.800 | | 2005-03-30 | 00:00:00 | 11,85 | 11,96 | 11,84 | 11,96 | 676.400 | | 2005-03-31 | 00:00:00 | 11,96 | 12,14 | 11,96 | 12,10 | 584.100 | | 2005-04-01 | 00:00:00 | 12,11 | 12,33 | 12,11 | 12,31 | 455.500 | | 2005-04-04 | 00:00:00 | 12,35 | 12,35 | 12,09 | 12,22 | 1.207.100 | | 2005-04-05 | 00:00:00 | 12,29 | 12,30 | 12,09 | 12,20 | 787.900 | | 2005-04-06 | 00:00:00 | 12,28 | 12,30 | 12,10 | 12,24 | 1.111.100 | | 2005-04-07 | 00:00:00 | 12,27 | 12,27 | 12,11 | 12,17 | 428.900 | | 2005-04-08 | 00:00:00 | 12,22 | 12,22 | 12,10 | 12,10 | 420.600 | | 2005-04-11 | 00:00:00 | 12,09 | 12,14 | 12,07 | 12,10 | 681.300 | | 2005-04-12 | 00:00:00 | 12,05 | 12,13 | 12,05 | 12,11 | 664.000 | | 2005-04-13 | 00:00:00 | 12,17 | 12,19 | 12,12 | 12,15 | 835.600 | | 2005-04-14 | 00:00:00 | 12,08 | 12,17 | 12,08 | 12,15 | 266.400 | | 2005-04-15 | 00:00:00 | 12,05 | 12,13 | 12,03 | 12,10 | 770.100 | | 2005-04-18 | 00:00:00 | 12,03 | 12,05 | 11,84 | 11,86 | 944.000 | | 2005-04-19 | 00:00:00 | 11,95 | 11,95 | 11,71 | 11,75 | 692.200 | | 2005-04-20 | 00:00:00 | 11,77 | 11,81 | 11,64 | 11,64 | 351.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
