(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 | | 2006-07-12 | 00:00:00 | 14,00 | 14,04 | 13,92 | 13,98 | 496.500 | | 2006-07-13 | 00:00:00 | 13,90 | 13,94 | 13,57 | 13,70 | 513.000 | | 2006-07-14 | 00:00:00 | 13,50 | 13,71 | 13,50 | 13,61 | 328.400 | | 2006-07-17 | 00:00:00 | 13,53 | 13,61 | 13,45 | 13,52 | 643.700 | | 2006-07-18 | 00:00:00 | 13,58 | 13,62 | 13,36 | 13,40 | 602.500 | | 2006-07-19 | 00:00:00 | 13,52 | 13,75 | 13,52 | 13,75 | 611.000 | | 2006-07-20 | 00:00:00 | 13,78 | 13,89 | 13,78 | 13,85 | 869.700 | | 2006-07-21 | 00:00:00 | 13,73 | 13,78 | 13,68 | 13,76 | 952.700 | | 2006-07-24 | 00:00:00 | 13,68 | 13,98 | 13,68 | 13,97 | 561.700 | | 2006-07-25 | 00:00:00 | 13,99 | 13,99 | 13,91 | 13,99 | 1.102.400 | | 2006-07-26 | 00:00:00 | 13,99 | 14,09 | 13,92 | 14,00 | 623.900 | | 2006-07-27 | 00:00:00 | 13,97 | 14,10 | 13,97 | 14,07 | 1.378.700 | | 2006-07-28 | 00:00:00 | 14,24 | 14,46 | 14,20 | 14,40 | 2.303.800 | | 2006-07-31 | 00:00:00 | 14,46 | 14,51 | 14,33 | 14,49 | 3.040.100 | | 2006-08-01 | 00:00:00 | 14,54 | 14,54 | 14,36 | 14,39 | 2.631.500 | | 2006-08-02 | 00:00:00 | 14,39 | 14,52 | 14,39 | 14,49 | 1.020.500 | | 2006-08-03 | 00:00:00 | 14,45 | 14,48 | 14,37 | 14,45 | 931.600 | | 2006-08-04 | 00:00:00 | 14,49 | 14,58 | 14,44 | 14,54 | 659.100 | | 2006-08-07 | 00:00:00 | 14,48 | 14,48 | 14,33 | 14,41 | 942.700 | | 2006-08-08 | 00:00:00 | 14,44 | 14,50 | 14,37 | 14,42 | 838.600 | | 2006-08-09 | 00:00:00 | 14,41 | 14,48 | 14,21 | 14,30 | 1.071.000 | | 2006-08-10 | 00:00:00 | 14,19 | 14,20 | 13,99 | 14,10 | 2.438.900 | | 2006-08-11 | 00:00:00 | 14,19 | 14,28 | 14,14 | 14,18 | 528.000 | | 2006-08-14 | 00:00:00 | 14,21 | 14,34 | 14,15 | 14,15 | 1.032.100 | | 2006-08-15 | 00:00:00 | 14,15 | 14,24 | 14,14 | 14,17 | 1.248.000 | | 2006-08-16 | 00:00:00 | 14,20 | 14,28 | 14,15 | 14,21 | 1.475.000 | | 2006-08-17 | 00:00:00 | 14,27 | 14,27 | 14,12 | 14,18 | 958.500 | | 2006-08-18 | 00:00:00 | 14,22 | 14,22 | 14,11 | 14,13 | 769.600 | | 2006-08-21 | 00:00:00 | 14,12 | 14,15 | 14,08 | 14,09 | 775.500 | | 2006-08-22 | 00:00:00 | 14,15 | 14,15 | 14,02 | 14,10 | 1.135.200 | | 2006-08-23 | 00:00:00 | 14,10 | 14,27 | 14,10 | 14,17 | 1.066.700 | | 2006-08-24 | 00:00:00 | 14,22 | 14,38 | 14,19 | 14,30 | 1.068.600 | | 2006-08-25 | 00:00:00 | 14,37 | 14,38 | 14,23 | 14,26 | 941.200 | | 2006-08-28 | 00:00:00 | 14,29 | 14,41 | 14,19 | 14,41 | 1.672.900 | | 2006-08-29 | 00:00:00 | 14,45 | 14,48 | 14,37 | 14,40 | 771.100 | | 2006-08-30 | 00:00:00 | 14,38 | 14,45 | 14,31 | 14,39 | 1.814.600 | | 2006-08-31 | 00:00:00 | 14,45 | 14,45 | 14,18 | 14,28 | 717.800 | | 2006-09-01 | 00:00:00 | 14,24 | 14,37 | 14,24 | 14,31 | 325.700 | | 2006-09-04 | 00:00:00 | 14,40 | 14,44 | 14,35 | 14,43 | 481.100 | | 2006-09-05 | 00:00:00 | 14,45 | 14,45 | 14,33 | 14,36 | 443.300 | | 2006-09-06 | 00:00:00 | 14,40 | 14,40 | 14,13 | 14,18 | 455.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
