|
 TELECINCO - [Ticker: BTL.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BTL.MC quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-16 | 2,564,000 | 7.95 | 8.07 | 7.83 | 8.05 | 00:00:00 | | 2008-09-17 | 1,654,300 | 8.12 | 8.28 | 7.78 | 7.83 | 00:00:00 | | 2008-09-18 | 2,238,700 | 7.70 | 7.95 | 7.63 | 7.77 | 00:00:00 | | 2008-09-19 | 3,628,000 | 8.00 | 8.56 | 7.85 | 8.56 | 00:00:00 | | 2008-09-22 | 1,444,300 | 8.60 | 8.67 | 8.14 | 8.15 | 00:00:00 | | 2008-09-23 | 1,142,800 | 8.11 | 8.35 | 7.92 | 7.97 | 00:00:00 | | 2008-09-24 | 2,312,500 | 8.01 | 8.08 | 7.80 | 7.90 | 00:00:00 | | 2008-09-25 | 1,068,100 | 7.87 | 8.11 | 7.80 | 8.00 | 00:00:00 | | 2008-09-26 | 1,739,900 | 7.91 | 8.00 | 7.66 | 7.69 | 00:00:00 | | 2008-09-29 | 1,798,200 | 7.73 | 7.73 | 7.29 | 7.42 | 00:00:00 | | 2008-09-30 | 2,182,100 | 7.12 | 7.55 | 7.12 | 7.18 | 00:00:00 | | 2008-10-01 | 883,700 | 7.30 | 7.30 | 7.14 | 7.19 | 00:00:00 | | 2008-10-02 | 1,457,900 | 7.15 | 7.29 | 7.03 | 7.05 | 00:00:00 | | 2008-10-03 | 1,414,800 | 7.05 | 7.28 | 7.05 | 7.21 | 00:00:00 | | 2008-10-06 | 1,596,700 | 7.06 | 7.08 | 6.78 | 6.80 | 00:00:00 | | 2008-10-07 | 1,564,200 | 6.91 | 7.04 | 6.52 | 6.53 | 00:00:00 | | 2008-10-08 | 2,186,900 | 6.30 | 6.77 | 6.11 | 6.35 | 00:00:00 | | 2008-10-09 | 1,224,200 | 6.41 | 6.56 | 6.14 | 6.18 | 00:00:00 | | 2008-10-10 | 2,062,300 | 5.75 | 6.12 | 5.54 | 5.76 | 00:00:00 | | 2008-10-13 | 1,084,100 | 6.16 | 6.49 | 6.01 | 6.40 | 00:00:00 | | 2008-10-14 | 1,565,400 | 6.50 | 6.58 | 6.14 | 6.23 | 00:00:00 | | 2008-10-15 | 801,900 | 6.25 | 6.35 | 5.94 | 6.00 | 00:00:00 | | 2008-10-16 | 1,171,700 | 5.80 | 6.03 | 5.63 | 5.77 | 00:00:00 | | 2008-10-17 | 1,280,600 | 6.11 | 6.24 | 5.87 | 6.10 | 00:00:00 | | 2008-10-20 | 841,500 | 6.25 | 6.34 | 6.13 | 6.29 | 00:00:00 | | 2008-10-21 | 919,500 | 6.35 | 6.53 | 6.29 | 6.47 | 00:00:00 | | 2008-10-22 | 1,157,100 | 6.43 | 6.43 | 6.10 | 6.31 | 00:00:00 | | 2008-10-23 | 959,700 | 6.39 | 6.50 | 6.00 | 6.50 | 00:00:00 | | 2008-10-24 | 1,103,200 | 6.34 | 6.39 | 6.02 | 6.17 | 00:00:00 | | 2008-10-27 | 1,167,500 | 6.00 | 6.15 | 5.92 | 6.09 | 00:00:00 | | 2008-10-28 | 1,302,100 | 6.20 | 6.35 | 6.00 | 6.06 | 00:00:00 | | 2008-10-29 | 789,100 | 6.45 | 6.45 | 6.22 | 6.27 | 00:00:00 | | 2008-10-30 | 1,040,500 | 6.43 | 6.55 | 6.10 | 6.28 | 00:00:00 | | 2008-10-31 | 1,197,200 | 6.32 | 6.32 | 6.11 | 6.26 | 00:00:00 | | 2008-11-03 | 1,015,200 | 6.32 | 6.34 | 6.14 | 6.22 | 00:00:00 | | 2008-11-04 | 1,156,800 | 6.30 | 6.59 | 6.23 | 6.59 | 00:00:00 | | 2008-11-05 | 1,120,000 | 6.60 | 6.65 | 6.32 | 6.53 | 00:00:00 | | 2008-11-06 | 889,100 | 6.32 | 6.42 | 6.19 | 6.25 | 00:00:00 | | 2008-11-07 | 620,600 | 6.31 | 6.44 | 6.15 | 6.42 | 00:00:00 | | 2008-11-10 | 495,200 | 6.55 | 6.59 | 6.32 | 6.33 | 00:00:00 | | 2008-11-11 | 579,400 | 6.21 | 6.30 | 6.05 | 6.11 | 00:00:00 | | 2008-11-12 | 459,300 | 6.23 | 6.26 | 6.00 | 6.06 | 00:00:00 | | 2008-11-13 | 683,800 | 6.05 | 6.23 | 5.95 | 6.09 | 00:00:00 | | 2008-11-14 | 709,400 | 6.27 | 6.34 | 6.13 | 6.16 | 00:00:00 | | 2008-11-17 | 596,500 | 6.18 | 6.39 | 6.00 | 6.06 | 00:00:00 | | 2008-11-18 | 350,700 | 6.03 | 6.20 | 5.96 | 6.20 | 00:00:00 | | 2008-11-19 | 659,900 | 6.23 | 6.27 | 6.10 | 6.18 | 00:00:00 | | 2008-11-20 | 857,200 | 6.06 | 6.47 | 6.00 | 6.39 | 00:00:00 | | 2008-11-21 | 971,200 | 6.43 | 6.72 | 6.33 | 6.56 | 00:00:00 | | 2008-11-24 | 1,264,900 | 6.72 | 6.98 | 6.64 | 6.98 | 00:00:00 | | 2008-11-25 | 1,224,200 | 6.95 | 7.05 | 6.77 | 7.00 | 00:00:00 | | 2008-11-26 | 555,700 | 6.95 | 7.13 | 6.91 | 7.13 | 00:00:00 | | 2008-11-27 | 805,500 | 7.07 | 7.14 | 6.93 | 7.01 | 00:00:00 | | 2008-11-28 | 925,700 | 7.01 | 7.01 | 6.60 | 6.92 | 00:00:00 | | 2008-12-01 | 800,200 | 6.87 | 7.08 | 6.83 | 7.05 | 00:00:00 | | 2008-12-02 | 1,919,100 | 6.96 | 7.40 | 6.86 | 7.40 | 00:00:00 | | 2008-12-03 | 1,726,800 | 7.39 | 7.91 | 7.23 | 7.84 | 00:00:00 | | 2008-12-04 | 1,391,000 | 7.84 | 8.25 | 7.75 | 8.00 | 00:00:00 | | 2008-12-05 | 748,100 | 7.88 | 7.89 | 7.47 | 7.55 | 00:00:00 | | 2008-12-08 | 539,900 | 7.91 | 8.10 | 7.64 | 7.95 | 00:00:00 | | 2008-12-09 | 947,700 | 7.88 | 8.12 | 7.80 | 8.04 | 00:00:00 | | 2008-12-10 | 839,200 | 8.02 | 8.20 | 7.94 | 8.20 | 00:00:00 | | 2008-12-11 | 724,600 | 8.15 | 8.22 | 7.90 | 8.18 | 00:00:00 | | 2008-12-12 | 683,100 | 7.90 | 8.13 | 7.83 | 8.10 | 00:00:00 | | 2008-12-15 | 459,500 | 8.18 | 8.22 | 8.06 | 8.10 | 00:00:00 | | 2008-12-16 | 626,700 | 8.06 | 8.24 | 8.05 | 8.10 | 00:00:00 | | 2008-12-17 | 1,100,800 | 8.19 | 8.19 | 7.93 | 8.04 | 00:00:00 | | 2008-12-18 | 940,500 | 8.01 | 8.10 | 7.86 | 7.89 | 00:00:00 | | 2008-12-19 | 1,047,000 | 7.73 | 7.94 | 7.52 | 7.83 | 00:00:00 | | 2008-12-22 | 649,200 | 7.76 | 7.84 | 7.66 | 7.71 | 00:00:00 | | 2008-12-23 | 495,800 | 7.61 | 7.78 | 7.61 | 7.67 | 00:00:00 | | 2008-12-29 | 501,600 | 7.61 | 7.70 | 7.30 | 7.50 | 00:00:00 | | 2008-12-30 | 417,300 | 7.50 | 7.64 | 7.40 | 7.55 | 00:00:00 | | 2009-01-02 | 439,900 | 7.63 | 7.88 | 7.58 | 7.84 | 00:00:00 | | 2009-01-05 | 812,000 | 7.93 | 8.25 | 7.90 | 8.25 | 00:00:00 | | 2009-01-06 | 1,087,100 | 8.24 | 8.55 | 8.16 | 8.31 | 00:00:00 | | 2009-01-07 | 796,200 | 8.37 | 8.42 | 7.91 | 8.00 | 00:00:00 | | 2009-01-08 | 421,500 | 7.86 | 8.08 | 7.81 | 8.04 | 00:00:00 | | 2009-01-09 | 736,300 | 8.12 | 8.12 | 7.91 | 8.05 | 00:00:00 | | 2009-01-12 | 639,400 | 8.00 | 8.07 | 7.82 | 7.86 | 00:00:00 | | 2009-01-13 | 447,700 | 7.77 | 7.92 | 7.71 | 7.87 | 00:00:00 | | 2009-01-14 | 749,600 | 7.90 | 8.05 | 7.50 | 7.69 | 00:00:00 | | 2009-01-15 | 412,200 | 7.63 | 7.79 | 7.57 | 7.67 | 00:00:00 | | 2009-01-16 | 486,200 | 7.85 | 7.86 | 7.65 | 7.80 | 00:00:00 | | 2009-01-19 | 626,500 | 7.87 | 8.00 | 7.64 | 7.83 | 00:00:00 | | 2009-01-20 | 699,000 | 7.77 | 7.83 | 7.33 | 7.41 | 00:00:00 | | 2009-01-21 | 2,985,600 | 7.26 | 7.34 | 6.16 | 6.85 | 00:00:00 | | 2009-01-22 | 1,250,700 | 6.92 | 6.98 | 6.71 | 6.86 | 00:00:00 | | 2009-01-23 | 1,079,700 | 6.78 | 6.81 | 6.38 | 6.65 | 00:00:00 | | 2009-01-26 | 502,000 | 6.58 | 6.80 | 6.47 | 6.65 | 00:00:00 | | 2009-01-27 | 929,200 | 6.65 | 6.90 | 6.59 | 6.90 | 00:00:00 | | 2009-01-28 | 626,200 | 7.00 | 7.04 | 6.95 | 7.03 | 00:00:00 | | 2009-01-29 | 445,800 | 6.98 | 7.04 | 6.80 | 6.84 | 00:00:00 | | 2009-01-30 | 480,700 | 6.84 | 6.91 | 6.67 | 6.74 | 00:00:00 | | 2009-02-02 | 353,800 | 6.61 | 6.79 | 6.47 | 6.52 | 00:00:00 | | 2009-02-03 | 1,476,300 | 6.54 | 6.68 | 6.00 | 6.08 | 00:00:00 | | 2009-02-04 | 1,408,100 | 6.18 | 6.30 | 6.05 | 6.20 | 00:00:00 | | 2009-02-05 | 978,100 | 6.11 | 6.24 | 5.96 | 6.11 | 00:00:00 | | 2009-02-06 | 756,800 | 6.10 | 6.33 | 6.10 | 6.30 | 00:00:00 | | 2009-02-09 | 752,600 | 6.35 | 6.36 | 6.19 | 6.23 | 00:00:00 | | 2009-02-10 | 652,000 | 6.23 | 6.26 | 6.05 | 6.05 | 00:00:00 | | 2009-02-11 | 405,700 | 6.00 | 6.11 | 5.98 | 6.00 | 00:00:00 | | 2009-02-12 | 615,800 | 6.01 | 6.06 | 5.92 | 5.98 | 00:00:00 | | 2009-02-13 | 682,700 | 5.99 | 6.21 | 5.98 | 5.98 | 00:00:00 | | 2009-02-16 | 586,400 | 5.98 | 6.05 | 5.71 | 5.72 | 00:00:00 | | 2009-02-17 | 804,000 | 5.73 | 5.85 | 5.64 | 5.80 | 00:00:00 | | 2009-02-18 | 1,111,200 | 5.85 | 5.86 | 5.40 | 5.57 | 00:00:00 | | 2009-02-19 | 948,600 | 5.56 | 5.75 | 5.33 | 5.60 | 00:00:00 | | 2009-02-20 | 586,900 | 5.50 | 5.55 | 5.36 | 5.37 | 00:00:00 | | 2009-02-23 | 768,400 | 5.41 | 5.52 | 5.26 | 5.27 | 00:00:00 | | 2009-02-24 | 992,400 | 5.17 | 5.23 | 5.02 | 5.04 | 00:00:00 | | 2009-02-25 | 1,342,700 | 5.13 | 5.18 | 4.95 | 5.18 | 00:00:00 | | 2009-02-26 | 2,616,700 | 5.15 | 5.94 | 5.05 | 5.60 | 00:00:00 | | 2009-02-27 | 1,420,100 | 5.53 | 5.74 | 5.50 | 5.67 | 00:00:00 | | 2009-03-02 | 546,400 | 5.55 | 5.55 | 5.20 | 5.20 | 00:00:00 | | 2009-03-03 | 575,700 | 5.16 | 5.34 | 5.05 | 5.21 | 00:00:00 | | 2009-03-04 | 1,322,500 | 5.23 | 5.35 | 5.06 | 5.13 | 00:00:00 | | 2009-03-05 | 1,564,900 | 5.10 | 5.14 | 4.71 | 4.76 | 00:00:00 | | 2009-03-06 | 878,600 | 4.72 | 4.88 | 4.51 | 4.56 | 00:00:00 | | 2009-03-09 | 712,700 | 4.55 | 4.74 | 4.43 | 4.55 | 00:00:00 | | 2009-03-10 | 682,900 | 4.60 | 4.74 | 4.52 | 4.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
