|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-26 | 795,600 | 18.77 | 18.95 | 18.75 | 18.79 | 00:00:00 | | 2005-05-27 | 589,200 | 18.80 | 18.85 | 18.61 | 18.68 | 00:00:00 | | 2005-05-30 | 363,700 | 18.52 | 18.72 | 18.52 | 18.72 | 00:00:00 | | 2005-05-31 | 968,000 | 18.76 | 19.06 | 18.76 | 18.84 | 00:00:00 | | 2005-06-01 | 676,600 | 18.78 | 18.99 | 18.78 | 18.93 | 00:00:00 | | 2005-06-02 | 918,100 | 18.87 | 19.17 | 18.75 | 18.84 | 00:00:00 | | 2005-06-03 | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 00:00:00 | | 2005-06-06 | 428,800 | 18.78 | 18.87 | 18.78 | 18.84 | 00:00:00 | | 2005-06-07 | 1,365,800 | 18.87 | 19.24 | 18.85 | 19.24 | 00:00:00 | | 2005-06-08 | 1,552,100 | 19.15 | 19.45 | 19.04 | 19.35 | 00:00:00 | | 2005-06-09 | 1,270,400 | 19.30 | 19.74 | 19.24 | 19.34 | 00:00:00 | | 2005-06-10 | 849,700 | 19.30 | 19.54 | 19.10 | 19.19 | 00:00:00 | | 2005-06-13 | 791,400 | 19.19 | 19.55 | 19.08 | 19.36 | 00:00:00 | | 2005-06-14 | 649,700 | 19.34 | 19.45 | 19.14 | 19.33 | 00:00:00 | | 2005-06-15 | 679,600 | 19.45 | 19.54 | 19.14 | 19.29 | 00:00:00 | | 2005-06-16 | 3,618,800 | 19.32 | 19.63 | 19.32 | 19.50 | 00:00:00 | | 2005-06-17 | 601,900 | 19.55 | 19.65 | 19.43 | 19.44 | 00:00:00 | | 2005-06-20 | 440,900 | 19.57 | 19.62 | 19.32 | 19.37 | 00:00:00 | | 2005-06-21 | 749,900 | 19.42 | 19.59 | 19.27 | 19.56 | 00:00:00 | | 2005-06-22 | 473,500 | 19.48 | 19.63 | 19.41 | 19.49 | 00:00:00 | | 2005-06-23 | 1,358,300 | 19.30 | 19.51 | 19.26 | 19.30 | 00:00:00 | | 2005-06-24 | 813,600 | 19.10 | 19.29 | 19.08 | 19.11 | 00:00:00 | | 2005-06-27 | 756,100 | 18.85 | 19.04 | 18.70 | 18.90 | 00:00:00 | | 2005-06-28 | 628,900 | 19.00 | 19.26 | 19.00 | 19.26 | 00:00:00 | | 2005-06-29 | 751,600 | 19.30 | 19.49 | 19.30 | 19.45 | 00:00:00 | | 2005-06-30 | 1,690,000 | 19.32 | 19.43 | 19.27 | 19.36 | 00:00:00 | | 2005-07-01 | 416,600 | 19.17 | 19.47 | 19.15 | 19.44 | 00:00:00 | | 2005-07-04 | 1,284,100 | 19.40 | 19.48 | 19.30 | 19.43 | 00:00:00 | | 2005-07-05 | 1,232,100 | 19.50 | 19.78 | 19.32 | 19.74 | 00:00:00 | | 2005-07-06 | 1,056,000 | 19.80 | 19.88 | 19.57 | 19.67 | 00:00:00 | | 2005-07-07 | 1,155,100 | 19.63 | 19.66 | 18.90 | 19.44 | 00:00:00 | | 2005-07-08 | 986,300 | 19.59 | 20.05 | 19.59 | 20.04 | 00:00:00 | | 2005-07-11 | 531,600 | 20.20 | 20.26 | 20.05 | 20.25 | 00:00:00 | | 2005-07-12 | 582,200 | 20.26 | 20.45 | 20.07 | 20.38 | 00:00:00 | | 2005-07-13 | 581,700 | 20.23 | 20.45 | 20.10 | 20.23 | 00:00:00 | | 2005-07-14 | 1,742,500 | 20.10 | 20.20 | 19.85 | 19.94 | 00:00:00 | | 2005-07-15 | 1,702,300 | 19.85 | 20.00 | 19.54 | 19.60 | 00:00:00 | | 2005-07-18 | 991,200 | 19.60 | 19.65 | 19.44 | 19.53 | 00:00:00 | | 2005-07-19 | 755,700 | 19.59 | 19.65 | 19.45 | 19.65 | 00:00:00 | | 2005-07-20 | 1,461,500 | 19.68 | 19.89 | 19.60 | 19.84 | 00:00:00 | | 2005-07-21 | 676,800 | 19.82 | 19.97 | 19.75 | 19.78 | 00:00:00 | | 2005-07-22 | 416,200 | 19.66 | 19.85 | 19.61 | 19.66 | 00:00:00 | | 2005-07-25 | 480,900 | 19.60 | 19.83 | 19.60 | 19.79 | 00:00:00 | | 2005-07-26 | 686,700 | 19.67 | 20.01 | 19.65 | 20.00 | 00:00:00 | | 2005-07-27 | 917,200 | 20.05 | 20.12 | 19.71 | 19.98 | 00:00:00 | | 2005-07-28 | 1,394,600 | 20.00 | 20.05 | 19.46 | 19.70 | 00:00:00 | | 2005-07-29 | 1,387,100 | 19.70 | 19.86 | 19.46 | 19.55 | 00:00:00 | | 2005-08-01 | 1,390,700 | 19.55 | 19.60 | 19.07 | 19.15 | 00:00:00 | | 2005-08-02 | 2,617,700 | 19.13 | 19.13 | 18.70 | 18.97 | 00:00:00 | | 2005-08-03 | 1,095,700 | 18.97 | 19.08 | 18.93 | 18.99 | 00:00:00 | | 2005-08-04 | 1,110,700 | 18.99 | 19.16 | 18.96 | 19.03 | 00:00:00 | | 2005-08-05 | 626,300 | 18.85 | 19.20 | 18.85 | 19.14 | 00:00:00 | | 2005-08-08 | 506,500 | 19.08 | 19.54 | 19.01 | 19.32 | 00:00:00 | | 2005-08-09 | 700,000 | 19.45 | 19.45 | 19.14 | 19.33 | 00:00:00 | | 2005-08-10 | 966,600 | 19.51 | 19.68 | 19.44 | 19.66 | 00:00:00 | | 2005-08-11 | 713,100 | 19.44 | 19.66 | 19.32 | 19.54 | 00:00:00 | | 2005-08-12 | 495,600 | 19.42 | 19.59 | 19.32 | 19.34 | 00:00:00 | | 2005-08-15 | 162,800 | 19.31 | 19.59 | 19.31 | 19.50 | 00:00:00 | | 2005-08-16 | 342,400 | 19.49 | 19.64 | 19.45 | 19.47 | 00:00:00 | | 2005-08-17 | 606,500 | 19.40 | 19.52 | 19.30 | 19.45 | 00:00:00 | | 2005-08-18 | 317,000 | 19.55 | 19.56 | 19.19 | 19.20 | 00:00:00 | | 2005-08-19 | 378,500 | 19.20 | 19.33 | 19.10 | 19.14 | 00:00:00 | | 2005-08-22 | 225,700 | 19.14 | 19.35 | 19.10 | 19.13 | 00:00:00 | | 2005-08-23 | 516,700 | 19.13 | 19.24 | 19.01 | 19.10 | 00:00:00 | | 2005-08-24 | 472,100 | 19.00 | 19.08 | 18.83 | 18.98 | 00:00:00 | | 2005-08-25 | 480,600 | 18.83 | 18.99 | 18.81 | 18.81 | 00:00:00 | | 2005-08-26 | 1,120,200 | 18.81 | 19.01 | 18.80 | 18.80 | 00:00:00 | | 2005-08-29 | 248,800 | 18.74 | 18.74 | 18.61 | 18.64 | 00:00:00 | | 2005-08-30 | 1,347,900 | 18.52 | 18.90 | 18.50 | 18.58 | 00:00:00 | | 2005-08-31 | 477,700 | 18.60 | 18.87 | 18.53 | 18.80 | 00:00:00 | | 2005-09-01 | 424,100 | 18.80 | 18.97 | 18.80 | 18.97 | 00:00:00 | | 2005-09-02 | 777,400 | 18.93 | 18.97 | 18.61 | 18.97 | 00:00:00 | | 2005-09-05 | 430,000 | 18.91 | 18.99 | 18.79 | 18.85 | 00:00:00 | | 2005-09-06 | 822,400 | 18.71 | 18.84 | 18.63 | 18.68 | 00:00:00 | | 2005-09-07 | 572,800 | 18.76 | 18.89 | 18.62 | 18.88 | 00:00:00 | | 2005-09-08 | 463,800 | 18.92 | 18.95 | 18.64 | 18.71 | 00:00:00 | | 2005-09-09 | 604,200 | 18.71 | 18.78 | 18.66 | 18.70 | 00:00:00 | | 2005-09-12 | 943,100 | 18.67 | 19.09 | 18.62 | 19.05 | 00:00:00 | | 2005-09-13 | 902,400 | 18.99 | 19.38 | 18.95 | 19.33 | 00:00:00 | | 2005-09-14 | 570,800 | 19.27 | 19.36 | 19.20 | 19.24 | 00:00:00 | | 2005-09-15 | 540,300 | 19.11 | 19.30 | 19.01 | 19.07 | 00:00:00 | | 2005-09-16 | 599,300 | 19.00 | 19.09 | 18.89 | 18.89 | 00:00:00 | | 2005-09-19 | 320,400 | 18.75 | 19.10 | 18.71 | 19.02 | 00:00:00 | | 2005-09-20 | 449,700 | 18.96 | 19.02 | 18.89 | 19.00 | 00:00:00 | | 2005-09-21 | 349,600 | 18.92 | 19.02 | 18.77 | 18.85 | 00:00:00 | | 2005-09-22 | 662,500 | 18.85 | 18.85 | 18.59 | 18.65 | 00:00:00 | | 2005-09-23 | 528,100 | 18.56 | 18.80 | 18.50 | 18.66 | 00:00:00 | | 2005-09-26 | 913,600 | 18.80 | 18.85 | 18.50 | 18.76 | 00:00:00 | | 2005-09-27 | 523,500 | 18.70 | 18.75 | 18.30 | 18.40 | 00:00:00 | | 2005-09-28 | 1,208,600 | 18.50 | 18.58 | 18.11 | 18.16 | 00:00:00 | | 2005-09-29 | 2,573,200 | 18.12 | 18.14 | 17.50 | 17.55 | 00:00:00 | | 2005-09-30 | 3,737,100 | 17.70 | 17.74 | 17.09 | 17.40 | 00:00:00 | | 2005-10-03 | 5,792,700 | 17.42 | 17.86 | 17.42 | 17.69 | 00:00:00 | | 2005-10-04 | 1,400,000 | 17.61 | 18.05 | 17.61 | 17.99 | 00:00:00 | | 2005-10-05 | 1,131,900 | 17.99 | 18.20 | 17.83 | 18.16 | 00:00:00 | | 2005-10-06 | 2,445,900 | 17.95 | 18.00 | 17.75 | 17.76 | 00:00:00 | | 2005-10-07 | 1,780,700 | 17.76 | 17.80 | 17.44 | 17.58 | 00:00:00 | | 2005-10-10 | 822,900 | 17.67 | 17.75 | 17.56 | 17.70 | 00:00:00 | | 2005-10-11 | 1,245,100 | 17.75 | 17.91 | 17.71 | 17.80 | 00:00:00 | | 2005-10-12 | 1,723,700 | 17.71 | 17.82 | 17.40 | 17.40 | 00:00:00 | | 2005-10-13 | 862,900 | 17.40 | 17.64 | 17.14 | 17.18 | 00:00:00 | | 2005-10-14 | 1,002,800 | 17.16 | 17.46 | 17.14 | 17.30 | 00:00:00 | | 2005-10-17 | 1,167,400 | 17.37 | 17.42 | 17.19 | 17.22 | 00:00:00 | | 2005-10-18 | 1,190,000 | 17.17 | 17.31 | 16.90 | 17.01 | 00:00:00 | | 2005-10-19 | 2,043,800 | 16.90 | 16.90 | 16.20 | 16.69 | 00:00:00 | | 2005-10-20 | 1,218,100 | 16.90 | 17.00 | 16.28 | 16.35 | 00:00:00 | | 2005-10-21 | 996,100 | 16.21 | 16.46 | 16.20 | 16.35 | 00:00:00 | | 2005-10-24 | 1,191,500 | 16.26 | 16.77 | 16.26 | 16.70 | 00:00:00 | | 2005-10-25 | 2,168,100 | 16.89 | 16.98 | 16.69 | 16.82 | 00:00:00 | | 2005-10-26 | 1,287,900 | 16.93 | 16.99 | 16.60 | 16.83 | 00:00:00 | | 2005-10-27 | 2,193,800 | 16.98 | 17.34 | 16.60 | 17.20 | 00:00:00 | | 2005-10-28 | 2,647,700 | 17.30 | 18.11 | 17.30 | 18.00 | 00:00:00 | | 2005-10-31 | 2,312,800 | 18.12 | 18.53 | 18.00 | 18.51 | 00:00:00 | | 2005-11-01 | 780,800 | 18.40 | 18.77 | 18.40 | 18.76 | 00:00:00 | | 2005-11-02 | 2,942,800 | 18.64 | 18.86 | 18.40 | 18.60 | 00:00:00 | | 2005-11-03 | 2,290,200 | 18.76 | 19.16 | 18.65 | 19.10 | 00:00:00 | | 2005-11-04 | 2,318,700 | 19.10 | 19.16 | 18.71 | 18.95 | 00:00:00 | | 2005-11-07 | 933,200 | 18.53 | 19.07 | 18.53 | 18.91 | 00:00:00 | | 2005-11-08 | 2,083,700 | 18.71 | 18.96 | 18.71 | 18.95 | 00:00:00 | | 2005-11-09 | 2,076,700 | 18.85 | 19.09 | 18.55 | 18.78 | 00:00:00 | | 2005-11-10 | 994,300 | 18.95 | 18.95 | 18.61 | 18.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
