(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 | | 2006-11-01 | 00:00:00 | 16,30 | 16,38 | 16,28 | 16,29 | 568.200 | | 2006-11-02 | 00:00:00 | 16,25 | 16,25 | 16,01 | 16,10 | 1.084.400 | | 2006-11-03 | 00:00:00 | 16,19 | 16,19 | 16,04 | 16,11 | 611.400 | | 2006-11-06 | 00:00:00 | 16,10 | 16,22 | 16,10 | 16,22 | 546.600 | | 2006-11-07 | 00:00:00 | 16,29 | 16,33 | 16,16 | 16,28 | 1.137.600 | | 2006-11-08 | 00:00:00 | 16,12 | 16,24 | 16,12 | 16,20 | 870.200 | | 2006-11-09 | 00:00:00 | 16,30 | 16,30 | 16,22 | 16,24 | 397.000 | | 2006-11-10 | 00:00:00 | 16,27 | 16,28 | 16,18 | 16,23 | 586.200 | | 2006-11-13 | 00:00:00 | 16,28 | 16,33 | 16,16 | 16,24 | 939.300 | | 2006-11-14 | 00:00:00 | 16,25 | 16,28 | 16,17 | 16,26 | 639.900 | | 2006-11-15 | 00:00:00 | 16,28 | 16,38 | 16,26 | 16,38 | 577.400 | | 2006-11-16 | 00:00:00 | 16,40 | 16,41 | 16,26 | 16,35 | 470.900 | | 2006-11-17 | 00:00:00 | 16,35 | 16,38 | 16,16 | 16,23 | 1.112.500 | | 2006-11-20 | 00:00:00 | 16,16 | 16,36 | 16,16 | 16,33 | 528.200 | | 2006-11-21 | 00:00:00 | 16,37 | 16,38 | 16,28 | 16,34 | 565.500 | | 2006-11-22 | 00:00:00 | 16,32 | 16,38 | 16,32 | 16,34 | 537.900 | | 2006-11-23 | 00:00:00 | 16,40 | 16,42 | 16,28 | 16,34 | 356.400 | | 2006-11-24 | 00:00:00 | 16,34 | 16,35 | 16,05 | 16,05 | 750.600 | | 2006-11-27 | 00:00:00 | 16,05 | 16,20 | 15,74 | 15,74 | 855.200 | | 2006-11-28 | 00:00:00 | 15,61 | 15,73 | 15,55 | 15,57 | 995.300 | | 2006-11-29 | 00:00:00 | 15,63 | 15,77 | 15,53 | 15,77 | 1.334.000 | | 2006-11-30 | 00:00:00 | 15,80 | 15,92 | 15,69 | 15,71 | 682.800 | | 2006-12-01 | 00:00:00 | 15,72 | 15,96 | 15,62 | 15,67 | 721.400 | | 2006-12-04 | 00:00:00 | 15,65 | 15,85 | 15,64 | 15,79 | 401.000 | | 2006-12-05 | 00:00:00 | 15,90 | 16,00 | 15,71 | 15,96 | 575.500 | | 2006-12-06 | 00:00:00 | 16,00 | 16,00 | 15,86 | 15,91 | 335.800 | | 2006-12-07 | 00:00:00 | 15,91 | 16,04 | 15,86 | 15,99 | 360.300 | | 2006-12-08 | 00:00:00 | 16,01 | 16,04 | 15,93 | 15,99 | 349.200 | | 2006-12-11 | 00:00:00 | 16,05 | 16,40 | 16,05 | 16,22 | 676.700 | | 2006-12-12 | 00:00:00 | 16,35 | 16,35 | 16,14 | 16,20 | 650.100 | | 2006-12-13 | 00:00:00 | 16,15 | 16,29 | 16,13 | 16,23 | 820.000 | | 2006-12-14 | 00:00:00 | 16,20 | 16,23 | 16,05 | 16,08 | 711.800 | | 2006-12-15 | 00:00:00 | 16,14 | 16,14 | 15,98 | 15,99 | 1.153.200 | | 2006-12-18 | 00:00:00 | 16,00 | 16,18 | 16,00 | 16,12 | 878.100 | | 2006-12-19 | 00:00:00 | 16,08 | 16,13 | 15,90 | 16,02 | 867.700 | | 2006-12-20 | 00:00:00 | 16,12 | 16,18 | 16,06 | 16,14 | 542.000 | | 2006-12-21 | 00:00:00 | 16,25 | 16,32 | 16,22 | 16,24 | 737.000 | | 2006-12-22 | 00:00:00 | 16,25 | 16,30 | 16,17 | 16,25 | 616.900 | | 2006-12-25 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2006-12-26 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2006-12-27 | 00:00:00 | 16,24 | 16,59 | 16,20 | 16,55 | 1.051.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
