(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 11,77 | 11,81 | 11,64 | 11,64 | 351.900 | | 2005-04-21 | 00:00:00 | 11,61 | 11,61 | 11,45 | 11,45 | 1.859.200 | | 2005-04-22 | 00:00:00 | 11,58 | 11,58 | 11,45 | 11,45 | 664.700 | | 2005-04-25 | 00:00:00 | 11,40 | 11,50 | 11,40 | 11,46 | 352.800 | | 2005-04-26 | 00:00:00 | 11,43 | 11,47 | 11,38 | 11,43 | 386.600 | | 2005-04-27 | 00:00:00 | 11,37 | 11,47 | 11,32 | 11,36 | 635.800 | | 2005-04-28 | 00:00:00 | 11,40 | 11,40 | 11,24 | 11,24 | 582.500 | | 2005-04-29 | 00:00:00 | 11,12 | 11,25 | 11,12 | 11,23 | 580.800 | | 2005-05-02 | 00:00:00 | 11,21 | 11,43 | 11,21 | 11,39 | 262.900 | | 2005-05-03 | 00:00:00 | 11,35 | 11,50 | 11,35 | 11,50 | 747.700 | | 2005-05-04 | 00:00:00 | 11,51 | 11,61 | 11,41 | 11,61 | 343.400 | | 2005-05-05 | 00:00:00 | 11,67 | 11,67 | 11,57 | 11,61 | 216.700 | | 2005-05-06 | 00:00:00 | 11,65 | 11,65 | 11,54 | 11,61 | 284.000 | | 2005-05-09 | 00:00:00 | 11,60 | 11,60 | 11,47 | 11,47 | 259.900 | | 2005-05-10 | 00:00:00 | 11,52 | 11,53 | 11,36 | 11,36 | 306.000 | | 2005-05-11 | 00:00:00 | 11,35 | 11,45 | 11,32 | 11,37 | 351.600 | | 2005-05-12 | 00:00:00 | 11,35 | 11,43 | 11,35 | 11,42 | 165.900 | | 2005-05-13 | 00:00:00 | 11,30 | 11,50 | 11,30 | 11,49 | 259.000 | | 2005-05-16 | 00:00:00 | 11,54 | 11,54 | 11,46 | 11,52 | 266.600 | | 2005-05-17 | 00:00:00 | 11,52 | 11,55 | 11,51 | 11,53 | 276.000 | | 2005-05-18 | 00:00:00 | 11,52 | 11,69 | 11,52 | 11,69 | 722.400 | | 2005-05-19 | 00:00:00 | 11,62 | 11,73 | 11,62 | 11,68 | 618.400 | | 2005-05-20 | 00:00:00 | 11,64 | 11,68 | 11,57 | 11,57 | 643.400 | | 2005-05-23 | 00:00:00 | 11,59 | 11,64 | 11,51 | 11,55 | 284.900 | | 2005-05-24 | 00:00:00 | 11,55 | 11,60 | 11,44 | 11,47 | 405.500 | | 2005-05-25 | 00:00:00 | 11,43 | 11,53 | 11,42 | 11,53 | 367.900 | | 2005-05-26 | 00:00:00 | 11,58 | 11,60 | 11,56 | 11,57 | 507.100 | | 2005-05-27 | 00:00:00 | 11,57 | 11,60 | 11,53 | 11,54 | 1.213.100 | | 2005-05-30 | 00:00:00 | 11,51 | 11,64 | 11,51 | 11,61 | 664.400 | | 2005-05-31 | 00:00:00 | 11,65 | 11,72 | 11,56 | 11,71 | 3.300.500 | | 2005-06-01 | 00:00:00 | 11,76 | 11,98 | 11,68 | 11,98 | 587.100 | | 2005-06-02 | 00:00:00 | 11,95 | 11,97 | 11,88 | 11,93 | 368.600 | | 2005-06-03 | 00:00:00 | 11,93 | 11,93 | 11,93 | 11,93 | 0 | | 2005-06-06 | 00:00:00 | 11,81 | 11,90 | 11,81 | 11,84 | 339.300 | | 2005-06-07 | 00:00:00 | 11,85 | 11,95 | 11,85 | 11,95 | 324.000 | | 2005-06-08 | 00:00:00 | 11,87 | 12,00 | 11,78 | 11,91 | 3.731.300 | | 2005-06-09 | 00:00:00 | 11,78 | 11,88 | 11,76 | 11,86 | 638.700 | | 2005-06-10 | 00:00:00 | 11,85 | 11,91 | 11,71 | 11,74 | 1.598.300 | | 2005-06-13 | 00:00:00 | 11,71 | 11,81 | 11,70 | 11,77 | 232.200 | | 2005-06-14 | 00:00:00 | 11,72 | 11,79 | 11,66 | 11,71 | 469.500 | | 2005-06-15 | 00:00:00 | 11,62 | 11,79 | 11,62 | 11,64 | 402.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
