(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 | | 2007-06-13 | 00:00:00 | 17,51 | 17,70 | 17,43 | 17,69 | 1.003.000 | | 2007-06-14 | 00:00:00 | 17,79 | 17,87 | 17,71 | 17,80 | 950.500 | | 2007-06-15 | 00:00:00 | 17,81 | 17,89 | 17,70 | 17,83 | 1.089.100 | | 2007-06-18 | 00:00:00 | 17,87 | 17,88 | 17,60 | 17,69 | 1.089.200 | | 2007-06-19 | 00:00:00 | 17,70 | 17,81 | 17,54 | 17,69 | 1.153.100 | | 2007-06-20 | 00:00:00 | 17,76 | 17,81 | 17,64 | 17,64 | 607.100 | | 2007-06-21 | 00:00:00 | 17,51 | 17,70 | 17,36 | 17,50 | 909.000 | | 2007-06-22 | 00:00:00 | 17,47 | 17,51 | 17,15 | 17,16 | 566.800 | | 2007-06-25 | 00:00:00 | 17,02 | 17,24 | 16,91 | 17,21 | 1.088.900 | | 2007-06-26 | 00:00:00 | 17,14 | 17,28 | 16,99 | 17,17 | 543.000 | | 2007-06-27 | 00:00:00 | 16,97 | 17,06 | 16,84 | 16,92 | 2.088.800 | | 2007-06-28 | 00:00:00 | 16,97 | 17,00 | 16,87 | 16,87 | 1.592.300 | | 2007-06-29 | 00:00:00 | 16,89 | 16,92 | 16,72 | 16,81 | 799.700 | | 2007-07-02 | 00:00:00 | 16,75 | 16,88 | 16,61 | 16,77 | 2.035.700 | | 2007-07-03 | 00:00:00 | 17,00 | 17,09 | 16,83 | 16,99 | 1.571.400 | | 2007-07-04 | 00:00:00 | 16,94 | 17,15 | 16,94 | 17,09 | 1.661.800 | | 2007-07-05 | 00:00:00 | 17,06 | 17,20 | 16,90 | 16,91 | 651.000 | | 2007-07-06 | 00:00:00 | 17,07 | 17,07 | 16,96 | 17,01 | 1.411.700 | | 2007-07-09 | 00:00:00 | 17,15 | 17,21 | 16,93 | 16,99 | 1.649.800 | | 2007-07-10 | 00:00:00 | 17,10 | 17,10 | 16,40 | 16,62 | 1.457.900 | | 2007-07-11 | 00:00:00 | 16,52 | 16,55 | 16,35 | 16,39 | 1.112.700 | | 2007-07-12 | 00:00:00 | 16,48 | 16,50 | 16,27 | 16,31 | 1.303.000 | | 2007-07-13 | 00:00:00 | 16,46 | 16,53 | 16,41 | 16,48 | 992.000 | | 2007-07-16 | 00:00:00 | 16,44 | 16,70 | 16,44 | 16,49 | 893.900 | | 2007-07-17 | 00:00:00 | 16,50 | 16,50 | 16,31 | 16,44 | 974.400 | | 2007-07-18 | 00:00:00 | 16,32 | 16,39 | 16,21 | 16,21 | 792.500 | | 2007-07-19 | 00:00:00 | 16,21 | 16,43 | 16,21 | 16,30 | 1.178.600 | | 2007-07-20 | 00:00:00 | 16,34 | 16,38 | 16,07 | 16,08 | 821.600 | | 2007-07-23 | 00:00:00 | 16,09 | 16,13 | 15,93 | 16,10 | 468.800 | | 2007-07-24 | 00:00:00 | 16,06 | 16,16 | 15,84 | 15,84 | 782.300 | | 2007-07-25 | 00:00:00 | 15,71 | 16,00 | 15,70 | 15,77 | 792.600 | | 2007-07-26 | 00:00:00 | 15,93 | 15,93 | 15,25 | 15,25 | 1.298.500 | | 2007-07-27 | 00:00:00 | 15,06 | 15,41 | 15,06 | 15,23 | 991.800 | | 2007-07-30 | 00:00:00 | 15,25 | 15,31 | 15,07 | 15,18 | 761.300 | | 2007-07-31 | 00:00:00 | 15,23 | 15,47 | 15,23 | 15,45 | 920.300 | | 2007-08-01 | 00:00:00 | 15,15 | 15,30 | 15,06 | 15,15 | 909.400 | | 2007-08-02 | 00:00:00 | 15,25 | 15,32 | 15,07 | 15,12 | 742.800 | | 2007-08-03 | 00:00:00 | 15,15 | 15,19 | 15,00 | 15,04 | 1.020.300 | | 2007-08-06 | 00:00:00 | 15,00 | 15,09 | 14,95 | 14,97 | 626.800 | | 2007-08-07 | 00:00:00 | 15,09 | 15,40 | 15,05 | 15,25 | 684.000 | | 2007-08-08 | 00:00:00 | 15,35 | 15,73 | 15,35 | 15,73 | 1.115.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
