|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-10 | 682,900 | 4.60 | 4.74 | 4.52 | 4.71 | 00:00:00 | | 2009-03-11 | 896,900 | 4.72 | 4.84 | 4.66 | 4.68 | 00:00:00 | | 2009-03-12 | 1,369,500 | 4.62 | 4.66 | 4.42 | 4.46 | 00:00:00 | | 2009-03-13 | 2,767,700 | 4.50 | 4.63 | 4.37 | 4.50 | 00:00:00 | | 2009-03-16 | 1,633,400 | 4.55 | 4.81 | 4.55 | 4.76 | 00:00:00 | | 2009-03-17 | 1,278,900 | 4.80 | 4.80 | 4.53 | 4.59 | 00:00:00 | | 2009-03-18 | 971,100 | 4.68 | 4.75 | 4.62 | 4.69 | 00:00:00 | | 2009-03-19 | 1,381,400 | 4.77 | 4.77 | 4.60 | 4.65 | 00:00:00 | | 2009-03-20 | 1,251,200 | 4.58 | 4.70 | 4.45 | 4.53 | 00:00:00 | | 2009-03-23 | 1,528,400 | 4.59 | 4.87 | 4.59 | 4.87 | 00:00:00 | | 2009-03-24 | 1,304,500 | 5.09 | 5.24 | 5.00 | 5.24 | 00:00:00 | | 2009-03-25 | 1,989,800 | 5.28 | 5.38 | 4.95 | 5.04 | 00:00:00 | | 2009-03-26 | 558,700 | 5.14 | 5.14 | 4.95 | 4.98 | 00:00:00 | | 2009-03-27 | 860,600 | 5.03 | 5.08 | 4.98 | 5.02 | 00:00:00 | | 2009-03-30 | 1,044,600 | 5.00 | 5.00 | 4.81 | 4.97 | 00:00:00 | | 2009-03-31 | 758,400 | 5.00 | 5.22 | 4.95 | 5.22 | 00:00:00 | | 2009-04-01 | 1,479,900 | 5.26 | 5.48 | 5.12 | 5.42 | 00:00:00 | | 2009-04-02 | 2,002,800 | 5.70 | 5.77 | 5.38 | 5.58 | 00:00:00 | | 2009-04-03 | 834,600 | 5.63 | 5.63 | 5.45 | 5.58 | 00:00:00 | | 2009-04-06 | 1,696,200 | 5.82 | 5.97 | 5.70 | 5.86 | 00:00:00 | | 2009-04-07 | 2,194,700 | 5.98 | 6.15 | 5.92 | 6.15 | 00:00:00 | | 2009-04-08 | 1,672,300 | 5.97 | 6.41 | 5.95 | 6.38 | 00:00:00 | | 2009-04-09 | 2,729,200 | 6.49 | 7.37 | 6.49 | 6.82 | 00:00:00 | | 2009-04-14 | 2,556,300 | 7.00 | 7.40 | 6.93 | 7.35 | 00:00:00 | | 2009-04-15 | 3,568,700 | 7.26 | 8.04 | 7.26 | 7.88 | 00:00:00 | | 2009-04-16 | 4,716,400 | 7.64 | 7.64 | 6.80 | 6.80 | 00:00:00 | | 2009-04-17 | 2,307,500 | 6.70 | 7.04 | 6.70 | 6.97 | 00:00:00 | | 2009-04-20 | 1,582,400 | 6.91 | 6.94 | 6.30 | 6.40 | 00:00:00 | | 2009-04-21 | 1,484,400 | 6.39 | 6.50 | 6.21 | 6.46 | 00:00:00 | | 2009-04-22 | 1,042,500 | 6.50 | 6.84 | 6.50 | 6.84 | 00:00:00 | | 2009-04-23 | 1,332,300 | 6.86 | 6.95 | 6.77 | 6.79 | 00:00:00 | | 2009-04-24 | 593,800 | 6.81 | 6.90 | 6.65 | 6.78 | 00:00:00 | | 2009-04-27 | 904,300 | 6.78 | 7.06 | 6.70 | 7.02 | 00:00:00 | | 2009-04-28 | 1,023,500 | 6.97 | 7.17 | 6.77 | 7.08 | 00:00:00 | | 2009-04-29 | 776,000 | 7.15 | 7.20 | 7.00 | 7.08 | 00:00:00 | | 2009-04-30 | 908,400 | 7.20 | 7.23 | 7.10 | 7.17 | 00:00:00 | | 2009-05-04 | 1,060,900 | 7.30 | 7.59 | 7.25 | 7.50 | 00:00:00 | | 2009-05-05 | 1,385,900 | 7.60 | 7.86 | 7.55 | 7.73 | 00:00:00 | | 2009-05-06 | 1,109,000 | 7.74 | 7.90 | 7.74 | 7.81 | 00:00:00 | | 2009-05-07 | 2,927,800 | 7.86 | 8.02 | 7.11 | 7.41 | 00:00:00 | | 2009-05-08 | 1,980,200 | 7.59 | 7.97 | 7.51 | 7.93 | 00:00:00 | | 2009-05-11 | 2,357,100 | 8.00 | 8.24 | 7.84 | 8.19 | 00:00:00 | | 2009-05-12 | 3,178,400 | 8.25 | 8.59 | 8.25 | 8.39 | 00:00:00 | | 2009-05-13 | 2,562,000 | 8.60 | 8.60 | 7.92 | 8.01 | 00:00:00 | | 2009-05-14 | 2,483,200 | 7.15 | 7.41 | 6.92 | 7.12 | 00:00:00 | | 2009-05-15 | 1,399,600 | 7.18 | 7.18 | 6.75 | 6.87 | 00:00:00 | | 2009-05-18 | 1,199,400 | 6.66 | 6.95 | 6.54 | 6.88 | 00:00:00 | | 2009-05-19 | 1,600,600 | 6.94 | 7.09 | 6.82 | 6.91 | 00:00:00 | | 2009-05-20 | 1,889,300 | 6.91 | 7.11 | 6.87 | 7.01 | 00:00:00 | | 2009-05-21 | 1,080,000 | 6.98 | 6.98 | 6.70 | 6.77 | 00:00:00 | | 2009-05-22 | 1,925,400 | 6.80 | 7.15 | 6.77 | 7.11 | 00:00:00 | | 2009-05-25 | 827,400 | 7.12 | 7.15 | 6.90 | 7.06 | 00:00:00 | | 2009-05-26 | 1,608,900 | 7.11 | 7.22 | 6.94 | 7.20 | 00:00:00 | | 2009-05-27 | 1,844,400 | 7.05 | 7.18 | 6.91 | 7.07 | 00:00:00 | | 2009-05-28 | 1,024,200 | 7.06 | 7.06 | 6.95 | 7.05 | 00:00:00 | | 2009-05-29 | 1,371,400 | 7.09 | 7.10 | 6.88 | 6.90 | 00:00:00 | | 2009-06-01 | 2,023,200 | 7.00 | 7.15 | 7.00 | 7.02 | 00:00:00 | | 2009-06-02 | 736,400 | 7.02 | 7.15 | 7.02 | 7.11 | 00:00:00 | | 2009-06-03 | 593,000 | 7.11 | 7.15 | 7.05 | 7.05 | 00:00:00 | | 2009-06-04 | 1,629,200 | 7.05 | 7.31 | 7.05 | 7.30 | 00:00:00 | | 2009-06-05 | 976,300 | 7.35 | 7.47 | 7.19 | 7.19 | 00:00:00 | | 2009-06-08 | 602,700 | 7.13 | 7.20 | 7.00 | 7.09 | 00:00:00 | | 2009-06-09 | 1,197,200 | 7.09 | 7.36 | 7.03 | 7.36 | 00:00:00 | | 2009-06-10 | 925,100 | 7.38 | 7.47 | 7.17 | 7.19 | 00:00:00 | | 2009-06-11 | 373,900 | 7.19 | 7.32 | 7.16 | 7.27 | 00:00:00 | | 2009-06-12 | 256,600 | 7.24 | 7.30 | 7.15 | 7.19 | 00:00:00 | | 2009-06-15 | 1,043,800 | 7.20 | 7.28 | 7.03 | 7.23 | 00:00:00 | | 2009-06-16 | 485,400 | 7.27 | 7.27 | 7.08 | 7.10 | 00:00:00 | | 2009-06-17 | 1,356,900 | 7.06 | 7.07 | 6.70 | 6.82 | 00:00:00 | | 2009-06-18 | 694,300 | 6.81 | 6.85 | 6.56 | 6.67 | 00:00:00 | | 2009-06-19 | 1,622,300 | 6.70 | 6.78 | 6.63 | 6.70 | 00:00:00 | | 2009-06-22 | 849,200 | 6.76 | 6.77 | 6.45 | 6.47 | 00:00:00 | | 2009-06-23 | 425,800 | 6.48 | 6.53 | 6.39 | 6.39 | 00:00:00 | | 2009-06-24 | 609,800 | 6.42 | 6.64 | 6.33 | 6.62 | 00:00:00 | | 2009-06-25 | 565,400 | 6.69 | 6.72 | 6.50 | 6.71 | 00:00:00 | | 2009-06-26 | 572,300 | 6.76 | 6.80 | 6.62 | 6.68 | 00:00:00 | | 2009-06-29 | 922,600 | 6.50 | 6.70 | 6.50 | 6.67 | 00:00:00 | | 2009-06-30 | 491,200 | 6.70 | 6.70 | 6.60 | 6.65 | 00:00:00 | | 2009-07-01 | 1,205,900 | 6.61 | 6.72 | 6.50 | 6.58 | 00:00:00 | | 2009-07-02 | 836,700 | 6.61 | 6.68 | 6.43 | 6.45 | 00:00:00 | | 2009-07-03 | 652,000 | 6.50 | 6.55 | 6.30 | 6.45 | 00:00:00 | | 2009-07-06 | 680,100 | 6.40 | 6.40 | 6.17 | 6.21 | 00:00:00 | | 2009-07-07 | 1,072,100 | 6.24 | 6.28 | 5.93 | 5.97 | 00:00:00 | | 2009-07-08 | 1,372,600 | 5.95 | 5.97 | 5.68 | 5.71 | 00:00:00 | | 2009-07-09 | 1,226,200 | 5.75 | 5.89 | 5.66 | 5.73 | 00:00:00 | | 2009-07-10 | 1,105,500 | 5.82 | 5.95 | 5.81 | 5.94 | 00:00:00 | | 2009-07-13 | 1,041,500 | 5.93 | 6.09 | 5.84 | 6.09 | 00:00:00 | | 2009-07-14 | 712,100 | 6.14 | 6.18 | 5.95 | 6.06 | 00:00:00 | | 2009-07-15 | 1,083,400 | 6.09 | 6.16 | 6.02 | 6.03 | 00:00:00 | | 2009-07-16 | 824,800 | 6.10 | 6.19 | 6.01 | 6.12 | 00:00:00 | | 2009-07-17 | 1,277,700 | 6.12 | 6.16 | 5.93 | 6.03 | 00:00:00 | | 2009-07-20 | 464,100 | 6.05 | 6.09 | 5.97 | 5.98 | 00:00:00 | | 2009-07-21 | 693,100 | 6.00 | 6.08 | 5.97 | 6.05 | 00:00:00 | | 2009-07-22 | 730,400 | 5.96 | 6.19 | 5.96 | 6.19 | 00:00:00 | | 2009-07-23 | 1,979,500 | 6.20 | 6.58 | 6.20 | 6.54 | 00:00:00 | | 2009-07-24 | 1,435,900 | 6.50 | 6.76 | 6.48 | 6.70 | 00:00:00 | | 2009-07-27 | 1,267,000 | 6.78 | 7.04 | 6.76 | 7.01 | 00:00:00 | | 2009-07-28 | 2,042,900 | 7.01 | 7.24 | 6.99 | 7.18 | 00:00:00 | | 2009-07-29 | 1,004,500 | 7.19 | 7.19 | 6.91 | 7.12 | 00:00:00 | | 2009-07-30 | 2,733,700 | 7.18 | 7.65 | 7.16 | 7.56 | 00:00:00 | | 2009-07-31 | 2,623,100 | 7.50 | 8.19 | 7.50 | 8.00 | 00:00:00 | | 2009-08-03 | 896,700 | 7.96 | 7.99 | 7.70 | 7.90 | 00:00:00 | | 2009-08-04 | 888,200 | 7.90 | 7.90 | 7.72 | 7.87 | 00:00:00 | | 2009-08-05 | 1,122,800 | 7.84 | 8.00 | 7.73 | 7.74 | 00:00:00 | | 2009-08-06 | 754,500 | 7.81 | 7.95 | 7.74 | 7.81 | 00:00:00 | | 2009-08-07 | 764,800 | 7.79 | 7.87 | 7.61 | 7.77 | 00:00:00 | | 2009-08-10 | 463,100 | 7.83 | 7.91 | 7.80 | 7.86 | 00:00:00 | | 2009-08-11 | 602,600 | 7.88 | 7.95 | 7.80 | 7.84 | 00:00:00 | | 2009-08-12 | 1,120,000 | 7.84 | 8.15 | 7.78 | 8.09 | 00:00:00 | | 2009-08-13 | 1,030,900 | 8.11 | 8.18 | 7.97 | 8.12 | 00:00:00 | | 2009-08-14 | 961,100 | 8.16 | 8.25 | 8.06 | 8.18 | 00:00:00 | | 2009-08-17 | 684,600 | 8.20 | 8.20 | 7.86 | 7.91 | 00:00:00 | | 2009-08-18 | 373,200 | 7.86 | 8.05 | 7.86 | 8.03 | 00:00:00 | | 2009-08-19 | 426,200 | 8.04 | 8.04 | 7.80 | 7.87 | 00:00:00 | | 2009-08-20 | 505,600 | 7.90 | 8.09 | 7.89 | 8.04 | 00:00:00 | | 2009-08-21 | 873,700 | 8.09 | 8.16 | 7.80 | 8.13 | 00:00:00 | | 2009-08-24 | 570,700 | 8.15 | 8.16 | 8.02 | 8.08 | 00:00:00 | | 2009-08-25 | 1,038,500 | 8.04 | 8.12 | 7.93 | 8.06 | 00:00:00 | | 2009-08-26 | 1,006,300 | 8.05 | 8.14 | 7.95 | 7.99 | 00:00:00 | | 2009-08-27 | 653,900 | 8.05 | 8.07 | 7.90 | 7.94 | 00:00:00 | | 2009-08-28 | 606,900 | 8.01 | 8.07 | 7.96 | 7.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
