(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 13,40 | 13,81 | 13,36 | 13,69 | 2.877.700 | | 2006-03-23 | 00:00:00 | 13,76 | 13,96 | 13,61 | 13,82 | 1.675.200 | | 2006-03-24 | 00:00:00 | 13,89 | 13,94 | 13,80 | 13,80 | 1.069.000 | | 2006-03-27 | 00:00:00 | 13,85 | 13,85 | 13,75 | 13,75 | 946.700 | | 2006-03-28 | 00:00:00 | 13,75 | 13,81 | 13,62 | 13,65 | 846.100 | | 2006-03-29 | 00:00:00 | 13,63 | 13,74 | 13,63 | 13,66 | 698.800 | | 2006-03-30 | 00:00:00 | 13,76 | 13,87 | 13,75 | 13,79 | 936.300 | | 2006-03-31 | 00:00:00 | 13,77 | 13,83 | 13,77 | 13,80 | 816.700 | | 2006-04-03 | 00:00:00 | 13,82 | 13,88 | 13,78 | 13,83 | 838.300 | | 2006-04-04 | 00:00:00 | 13,86 | 14,01 | 13,80 | 14,00 | 1.176.800 | | 2006-04-05 | 00:00:00 | 14,04 | 14,20 | 13,99 | 14,08 | 1.817.200 | | 2006-04-06 | 00:00:00 | 14,20 | 14,22 | 14,04 | 14,06 | 1.058.600 | | 2006-04-07 | 00:00:00 | 14,08 | 14,13 | 14,00 | 14,00 | 774.500 | | 2006-04-10 | 00:00:00 | 14,00 | 14,05 | 13,84 | 14,01 | 864.800 | | 2006-04-11 | 00:00:00 | 14,13 | 14,13 | 13,93 | 13,93 | 951.800 | | 2006-04-12 | 00:00:00 | 13,96 | 13,96 | 13,60 | 13,76 | 1.101.100 | | 2006-04-13 | 00:00:00 | 13,71 | 13,77 | 13,60 | 13,67 | 534.500 | | 2006-04-14 | 00:00:00 | 13,67 | 13,67 | 13,67 | 13,67 | 0 | | 2006-04-17 | 00:00:00 | 13,67 | 13,67 | 13,67 | 13,67 | 0 | | 2006-04-18 | 00:00:00 | 13,65 | 13,67 | 13,41 | 13,41 | 1.100.700 | | 2006-04-19 | 00:00:00 | 13,49 | 13,55 | 13,35 | 13,40 | 1.224.400 | | 2006-04-20 | 00:00:00 | 13,41 | 13,58 | 13,37 | 13,51 | 1.494.300 | | 2006-04-21 | 00:00:00 | 13,52 | 14,13 | 13,52 | 14,07 | 1.803.000 | | 2006-04-24 | 00:00:00 | 13,91 | 14,06 | 13,87 | 13,94 | 1.216.800 | | 2006-04-25 | 00:00:00 | 13,95 | 14,21 | 13,95 | 14,10 | 1.119.100 | | 2006-04-26 | 00:00:00 | 14,09 | 14,11 | 14,00 | 14,07 | 777.100 | | 2006-04-27 | 00:00:00 | 14,10 | 14,15 | 13,99 | 14,15 | 918.600 | | 2006-04-28 | 00:00:00 | 14,07 | 14,17 | 14,07 | 14,17 | 693.700 | | 2006-05-01 | 00:00:00 | 14,17 | 14,17 | 14,17 | 14,17 | 0 | | 2006-05-02 | 00:00:00 | 14,19 | 14,25 | 14,11 | 14,23 | 854.300 | | 2006-05-03 | 00:00:00 | 14,24 | 14,28 | 14,03 | 14,08 | 783.000 | | 2006-05-04 | 00:00:00 | 14,14 | 14,18 | 13,98 | 14,12 | 941.900 | | 2006-05-05 | 00:00:00 | 13,98 | 14,21 | 13,98 | 14,16 | 1.042.100 | | 2006-05-08 | 00:00:00 | 14,33 | 14,42 | 14,22 | 14,40 | 857.900 | | 2006-05-09 | 00:00:00 | 14,37 | 14,47 | 14,37 | 14,42 | 623.200 | | 2006-05-10 | 00:00:00 | 14,35 | 14,53 | 14,34 | 14,42 | 603.500 | | 2006-05-11 | 00:00:00 | 14,47 | 14,77 | 14,44 | 14,69 | 797.200 | | 2006-05-12 | 00:00:00 | 14,58 | 14,60 | 14,23 | 14,27 | 752.400 | | 2006-05-15 | 00:00:00 | 14,34 | 14,34 | 13,99 | 14,03 | 894.900 | | 2006-05-16 | 00:00:00 | 14,01 | 14,15 | 13,82 | 14,04 | 883.500 | | 2006-05-17 | 00:00:00 | 14,18 | 14,19 | 13,65 | 13,65 | 658.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
