|
BANESTO - [Ticker: BTO.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 | BTO.MC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-05-18 | 146,500 | 6.01 | 6.01 | 5.93 | 5.97 | 00:00:00 | 2011-05-19 | 137,700 | 6.01 | 6.18 | 5.93 | 6.01 | 00:00:00 | 2011-05-20 | 151,600 | 6.04 | 6.05 | 5.91 | 5.93 | 00:00:00 | 2011-05-23 | 204,400 | 5.92 | 5.92 | 5.82 | 5.83 | 00:00:00 | 2011-05-24 | 156,500 | 5.81 | 5.85 | 5.75 | 5.80 | 00:00:00 | 2011-05-25 | 281,400 | 5.79 | 5.90 | 5.74 | 5.88 | 00:00:00 | 2011-05-26 | 271,800 | 5.84 | 6.07 | 5.78 | 5.85 | 00:00:00 | 2011-05-27 | 181,700 | 5.85 | 6.01 | 5.80 | 5.89 | 00:00:00 | 2011-05-30 | 36,700 | 5.89 | 5.92 | 5.89 | 5.89 | 00:00:00 | 2011-05-31 | 157,900 | 5.91 | 6.00 | 5.91 | 5.95 | 00:00:00 | 2011-06-01 | 286,700 | 5.97 | 6.09 | 5.88 | 5.90 | 00:00:00 | 2011-06-02 | 161,200 | 5.90 | 5.95 | 5.85 | 5.88 | 00:00:00 | 2011-06-03 | 230,000 | 5.91 | 5.91 | 5.75 | 5.86 | 00:00:00 | 2011-06-06 | 356,000 | 5.53 | 5.85 | 5.52 | 5.75 | 00:00:00 | 2011-06-07 | 217,100 | 5.71 | 5.75 | 5.62 | 5.68 | 00:00:00 | 2011-06-08 | 180,100 | 5.68 | 5.68 | 5.54 | 5.62 | 00:00:00 | 2011-06-09 | 430,400 | 5.60 | 5.90 | 5.55 | 5.85 | 00:00:00 | 2011-06-10 | 257,900 | 5.89 | 5.89 | 5.63 | 5.70 | 00:00:00 | 2011-06-13 | 231,100 | 5.71 | 5.73 | 5.58 | 5.68 | 00:00:00 | 2011-06-14 | 400,600 | 5.66 | 5.83 | 5.65 | 5.79 | 00:00:00 | 2011-06-15 | 218,300 | 5.79 | 5.79 | 5.62 | 5.63 | 00:00:00 | 2011-06-16 | 156,000 | 5.65 | 5.66 | 5.55 | 5.60 | 00:00:00 | 2011-06-17 | 335,500 | 5.57 | 5.74 | 5.55 | 5.68 | 00:00:00 | 2011-06-20 | 167,500 | 5.68 | 5.78 | 5.54 | 5.59 | 00:00:00 | 2011-06-21 | 187,200 | 5.61 | 5.69 | 5.59 | 5.67 | 00:00:00 | 2011-06-22 | 114,400 | 5.76 | 5.76 | 5.61 | 5.64 | 00:00:00 | 2011-06-23 | 272,700 | 5.58 | 5.60 | 5.39 | 5.39 | 00:00:00 | 2011-06-24 | 191,000 | 5.43 | 5.54 | 5.27 | 5.28 | 00:00:00 | 2011-06-27 | 149,800 | 5.28 | 5.38 | 5.26 | 5.29 | 00:00:00 | 2011-06-28 | 550,900 | 5.32 | 5.38 | 5.20 | 5.20 | 00:00:00 | 2011-06-29 | 545,500 | 5.26 | 5.36 | 5.15 | 5.35 | 00:00:00 | 2011-06-30 | 519,500 | 5.33 | 5.38 | 5.20 | 5.33 | 00:00:00 | 2011-07-01 | 603,700 | 5.34 | 5.70 | 5.34 | 5.70 | 00:00:00 | 2011-07-04 | 368,700 | 5.72 | 5.85 | 5.62 | 5.82 | 00:00:00 | 2011-07-05 | 176,300 | 5.79 | 5.82 | 5.70 | 5.75 | 00:00:00 | 2011-07-06 | 436,800 | 5.74 | 5.74 | 5.47 | 5.49 | 00:00:00 | 2011-07-07 | 190,100 | 5.50 | 5.57 | 5.42 | 5.48 | 00:00:00 | 2011-07-08 | 259,600 | 5.47 | 5.56 | 5.32 | 5.39 | 00:00:00 | 2011-07-11 | 295,100 | 5.37 | 5.37 | 5.14 | 5.22 | 00:00:00 | 2011-07-12 | 275,700 | 5.21 | 5.27 | 5.01 | 5.19 | 00:00:00 | 2011-07-13 | 426,100 | 5.07 | 5.20 | 5.02 | 5.07 | 00:00:00 | 2011-07-14 | 418,500 | 5.09 | 5.09 | 4.95 | 4.97 | 00:00:00 | 2011-07-15 | 331,200 | 4.93 | 5.15 | 4.93 | 5.06 | 00:00:00 | 2011-07-18 | 293,000 | 5.07 | 5.07 | 4.95 | 4.97 | 00:00:00 | 2011-07-19 | 251,000 | 4.99 | 5.07 | 4.94 | 4.97 | 00:00:00 | 2011-07-20 | 339,900 | 5.02 | 5.14 | 5.00 | 5.10 | 00:00:00 | 2011-07-21 | 370,600 | 5.18 | 5.41 | 5.10 | 5.39 | 00:00:00 | 2011-07-22 | 378,100 | 5.45 | 5.57 | 5.33 | 5.35 | 00:00:00 | 2011-07-25 | 363,800 | 5.41 | 5.41 | 5.19 | 5.29 | 00:00:00 | 2011-07-26 | 206,000 | 5.28 | 5.29 | 5.13 | 5.28 | 00:00:00 | 2011-07-27 | 170,400 | 5.28 | 5.28 | 5.13 | 5.13 | 00:00:00 | 2011-07-28 | 200,300 | 5.11 | 5.27 | 5.01 | 5.16 | 00:00:00 | 2011-07-29 | 276,100 | 5.19 | 5.31 | 5.08 | 5.29 | 00:00:00 | 2011-08-01 | 205,400 | 5.40 | 5.40 | 5.02 | 5.09 | 00:00:00 | 2011-08-02 | 511,200 | 5.10 | 5.13 | 4.92 | 4.93 | 00:00:00 | 2011-08-03 | 296,300 | 4.94 | 5.04 | 4.85 | 4.87 | 00:00:00 | 2011-08-04 | 523,600 | 5.02 | 5.04 | 4.72 | 4.72 | 00:00:00 | 2011-08-05 | 574,300 | 4.60 | 4.87 | 4.55 | 4.69 | 00:00:00 | 2011-08-08 | 470,900 | 4.61 | 4.84 | 4.51 | 4.54 | 00:00:00 | 2011-08-09 | 351,200 | 4.59 | 4.73 | 4.43 | 4.59 | 00:00:00 | 2011-08-10 | 292,200 | 4.71 | 4.71 | 4.20 | 4.32 | 00:00:00 | 2011-08-11 | 396,200 | 4.44 | 4.52 | 4.19 | 4.46 | 00:00:00 | 2011-08-12 | 321,100 | 4.48 | 4.60 | 4.31 | 4.60 | 00:00:00 | 2011-08-15 | 174,700 | 4.55 | 4.82 | 4.53 | 4.82 | 00:00:00 | 2011-08-16 | 112,900 | 4.97 | 4.97 | 4.72 | 4.91 | 00:00:00 | 2011-08-17 | 65,400 | 4.91 | 4.99 | 4.91 | 4.99 | 00:00:00 | 2011-08-18 | 55,100 | 4.91 | 4.98 | 4.67 | 4.89 | 00:00:00 | 2011-08-19 | 102,300 | 4.80 | 4.89 | 4.64 | 4.76 | 00:00:00 | 2011-08-22 | 58,700 | 4.66 | 4.98 | 4.66 | 4.87 | 00:00:00 | 2011-08-23 | 100,500 | 4.91 | 4.96 | 4.66 | 4.79 | 00:00:00 | 2011-08-24 | 45,300 | 4.87 | 4.88 | 4.69 | 4.73 | 00:00:00 | 2011-08-25 | 48,700 | 4.80 | 4.87 | 4.68 | 4.79 | 00:00:00 | 2011-08-26 | 16,500 | 4.90 | 4.90 | 4.72 | 4.72 | 00:00:00 | 2011-08-29 | 26,300 | 4.85 | 4.88 | 4.73 | 4.84 | 00:00:00 | 2011-08-30 | 79,300 | 4.87 | 4.97 | 4.79 | 4.94 | 00:00:00 | 2011-08-31 | 155,500 | 4.95 | 4.95 | 4.81 | 4.84 | 00:00:00 | 2011-09-01 | 147,500 | 4.92 | 4.92 | 4.78 | 4.80 | 00:00:00 | 2011-09-02 | 37,200 | 4.81 | 4.85 | 4.61 | 4.68 | 00:00:00 | 2011-09-05 | 127,500 | 4.68 | 4.70 | 4.42 | 4.50 | 00:00:00 | 2011-09-06 | 136,100 | 4.37 | 4.63 | 4.37 | 4.63 | 00:00:00 | 2011-09-07 | 73,000 | 4.60 | 4.75 | 4.50 | 4.75 | 00:00:00 | 2011-09-08 | 53,900 | 4.80 | 4.80 | 4.68 | 4.79 | 00:00:00 | 2011-09-09 | 103,000 | 4.70 | 4.80 | 4.59 | 4.70 | 00:00:00 | 2011-09-12 | 171,500 | 4.59 | 4.74 | 4.47 | 4.74 | 00:00:00 | 2011-09-13 | 221,500 | 4.65 | 4.70 | 4.53 | 4.70 | 00:00:00 | 2011-09-14 | 307,000 | 4.63 | 4.69 | 4.53 | 4.59 | 00:00:00 | 2011-09-15 | 266,500 | 4.68 | 4.68 | 4.51 | 4.61 | 00:00:00 | 2011-09-16 | 371,200 | 4.66 | 4.90 | 4.54 | 4.90 | 00:00:00 | 2011-09-19 | 233,800 | 4.63 | 4.80 | 4.55 | 4.66 | 00:00:00 | 2011-09-20 | 202,300 | 4.70 | 4.70 | 4.60 | 4.64 | 00:00:00 | 2011-09-21 | 143,800 | 4.64 | 4.64 | 4.58 | 4.63 | 00:00:00 | 2011-09-22 | 103,000 | 4.54 | 4.54 | 4.42 | 4.44 | 00:00:00 | 2011-09-23 | 1,003,000 | 4.41 | 4.56 | 4.40 | 4.46 | 00:00:00 | 2011-09-26 | 252,400 | 4.45 | 4.53 | 4.36 | 4.48 | 00:00:00 | 2011-09-27 | 401,900 | 4.52 | 4.63 | 4.47 | 4.55 | 00:00:00 | 2011-09-28 | 158,200 | 4.46 | 4.62 | 4.46 | 4.49 | 00:00:00 | 2011-09-29 | 100,200 | 4.50 | 4.55 | 4.44 | 4.49 | 00:00:00 | 2011-09-30 | 1,132,200 | 4.46 | 4.52 | 4.46 | 4.50 | 00:00:00 | 2011-10-03 | 174,900 | 4.43 | 4.52 | 4.35 | 4.50 | 00:00:00 | 2011-10-04 | 345,300 | 4.51 | 4.51 | 4.22 | 4.33 | 00:00:00 | 2011-10-05 | 306,900 | 4.40 | 4.40 | 4.29 | 4.29 | 00:00:00 | 2011-10-06 | 183,600 | 4.30 | 4.43 | 4.25 | 4.39 | 00:00:00 | 2011-10-07 | 478,200 | 4.40 | 4.64 | 4.35 | 4.55 | 00:00:00 | 2011-10-10 | 306,600 | 4.51 | 4.60 | 4.46 | 4.55 | 00:00:00 | 2011-10-11 | 339,500 | 4.56 | 4.62 | 4.48 | 4.61 | 00:00:00 | 2011-10-12 | 185,000 | 4.60 | 4.65 | 4.56 | 4.62 | 00:00:00 | 2011-10-13 | 144,100 | 4.58 | 4.64 | 4.51 | 4.54 | 00:00:00 | 2011-10-14 | 139,500 | 4.41 | 4.58 | 4.41 | 4.57 | 00:00:00 | 2011-10-17 | 103,000 | 4.58 | 4.60 | 4.50 | 4.54 | 00:00:00 | 2011-10-18 | 258,500 | 4.58 | 4.60 | 4.41 | 4.48 | 00:00:00 | 2011-10-19 | 104,900 | 4.50 | 4.54 | 4.42 | 4.50 | 00:00:00 | 2011-10-20 | 225,700 | 4.49 | 4.49 | 4.34 | 4.35 | 00:00:00 | 2011-10-21 | 102,100 | 4.42 | 4.46 | 4.31 | 4.41 | 00:00:00 | 2011-10-24 | 220,200 | 4.47 | 4.47 | 4.34 | 4.38 | 00:00:00 | 2011-10-25 | 290,100 | 4.37 | 4.42 | 4.31 | 4.34 | 00:00:00 | 2011-10-26 | 75,100 | 4.37 | 4.37 | 4.31 | 4.33 | 00:00:00 | 2011-10-27 | 305,200 | 4.37 | 4.50 | 4.34 | 4.39 | 00:00:00 | 2011-10-28 | 317,300 | 4.42 | 4.45 | 4.36 | 4.39 | 00:00:00 | 2011-10-31 | 375,100 | 4.37 | 4.41 | 4.30 | 4.30 | 00:00:00 | 2011-11-01 | 417,500 | 4.28 | 4.28 | 3.95 | 4.04 | 00:00:00 | 2011-11-02 | 517,100 | 4.05 | 4.18 | 3.91 | 4.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|