|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 1,460,600 | 7.68 | 7.85 | 7.67 | 7.77 | 00:00:00 | | 2003-06-19 | 633,000 | 7.80 | 7.81 | 7.60 | 7.68 | 00:00:00 | | 2003-06-20 | 223,800 | 7.61 | 7.70 | 7.58 | 7.68 | 00:00:00 | | 2003-06-23 | 247,100 | 7.69 | 7.69 | 7.60 | 7.66 | 00:00:00 | | 2003-06-24 | 151,500 | 7.61 | 7.66 | 7.56 | 7.61 | 00:00:00 | | 2003-06-25 | 163,900 | 7.58 | 7.67 | 7.55 | 7.67 | 00:00:00 | | 2003-06-26 | 192,400 | 7.61 | 7.66 | 7.59 | 7.65 | 00:00:00 | | 2003-06-27 | 546,000 | 7.62 | 7.69 | 7.62 | 7.68 | 00:00:00 | | 2003-06-30 | 422,200 | 7.70 | 7.74 | 7.64 | 7.65 | 00:00:00 | | 2003-07-01 | 131,600 | 7.65 | 7.65 | 7.56 | 7.58 | 00:00:00 | | 2003-07-02 | 237,200 | 7.59 | 7.66 | 7.59 | 7.64 | 00:00:00 | | 2003-07-03 | 216,800 | 7.62 | 7.70 | 7.61 | 7.70 | 00:00:00 | | 2003-07-04 | 287,900 | 7.63 | 7.75 | 7.63 | 7.71 | 00:00:00 | | 2003-07-07 | 1,189,300 | 7.68 | 7.82 | 7.68 | 7.81 | 00:00:00 | | 2003-07-08 | 611,100 | 7.77 | 7.92 | 7.77 | 7.92 | 00:00:00 | | 2003-07-09 | 766,600 | 7.90 | 7.99 | 7.86 | 7.91 | 00:00:00 | | 2003-07-10 | 1,470,500 | 7.90 | 8.15 | 7.90 | 8.13 | 00:00:00 | | 2003-07-11 | 1,447,200 | 8.09 | 8.18 | 8.00 | 8.17 | 00:00:00 | | 2003-07-14 | 579,500 | 8.15 | 8.19 | 8.05 | 8.09 | 00:00:00 | | 2003-07-15 | 448,800 | 8.10 | 8.11 | 7.96 | 7.97 | 00:00:00 | | 2003-07-16 | 346,300 | 7.99 | 8.04 | 7.91 | 7.94 | 00:00:00 | | 2003-07-17 | 305,500 | 7.94 | 8.00 | 7.89 | 8.00 | 00:00:00 | | 2003-07-18 | 210,100 | 7.95 | 8.05 | 7.91 | 7.95 | 00:00:00 | | 2003-07-21 | 468,300 | 8.00 | 8.00 | 7.72 | 7.72 | 00:00:00 | | 2003-07-22 | 240,100 | 7.78 | 7.85 | 7.72 | 7.80 | 00:00:00 | | 2003-07-23 | 560,100 | 7.86 | 7.89 | 7.81 | 7.86 | 00:00:00 | | 2003-07-24 | 191,800 | 7.82 | 7.94 | 7.81 | 7.94 | 00:00:00 | | 2003-07-25 | 182,900 | 7.87 | 7.89 | 7.83 | 7.88 | 00:00:00 | | 2003-07-28 | 196,400 | 7.91 | 7.98 | 7.91 | 7.96 | 00:00:00 | | 2003-07-29 | 353,600 | 7.98 | 7.98 | 7.91 | 7.97 | 00:00:00 | | 2003-07-30 | 272,400 | 7.95 | 8.01 | 7.93 | 8.01 | 00:00:00 | | 2003-07-31 | 138,900 | 7.93 | 8.03 | 7.93 | 8.03 | 00:00:00 | | 2003-08-01 | 2,898,000 | 8.00 | 8.04 | 7.94 | 7.95 | 00:00:00 | | 2003-08-04 | 141,200 | 7.95 | 8.00 | 7.87 | 7.89 | 00:00:00 | | 2003-08-05 | 188,600 | 7.91 | 8.00 | 7.86 | 8.00 | 00:00:00 | | 2003-08-06 | 153,900 | 7.90 | 7.93 | 7.88 | 7.91 | 00:00:00 | | 2003-08-07 | 86,600 | 7.97 | 7.97 | 7.87 | 7.92 | 00:00:00 | | 2003-08-08 | 202,000 | 7.95 | 7.95 | 7.88 | 7.92 | 00:00:00 | | 2003-08-11 | 135,300 | 7.92 | 7.94 | 7.81 | 7.85 | 00:00:00 | | 2003-08-12 | 61,100 | 7.84 | 7.88 | 7.82 | 7.86 | 00:00:00 | | 2003-08-13 | 111,700 | 7.85 | 7.88 | 7.81 | 7.82 | 00:00:00 | | 2003-08-14 | 160,900 | 7.81 | 7.85 | 7.78 | 7.80 | 00:00:00 | | 2003-08-15 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2003-08-18 | 140,500 | 7.81 | 7.90 | 7.81 | 7.88 | 00:00:00 | | 2003-08-19 | 65,500 | 7.87 | 7.90 | 7.84 | 7.89 | 00:00:00 | | 2003-08-20 | 122,500 | 7.90 | 7.90 | 7.80 | 7.88 | 00:00:00 | | 2003-08-21 | 137,100 | 7.88 | 7.88 | 7.80 | 7.83 | 00:00:00 | | 2003-08-22 | 175,000 | 7.87 | 7.87 | 7.78 | 7.80 | 00:00:00 | | 2003-08-25 | 88,300 | 7.78 | 7.84 | 7.77 | 7.83 | 00:00:00 | | 2003-08-26 | 73,100 | 7.78 | 7.85 | 7.78 | 7.85 | 00:00:00 | | 2003-08-27 | 88,400 | 7.84 | 7.85 | 7.78 | 7.78 | 00:00:00 | | 2003-08-28 | 972,400 | 7.79 | 7.82 | 7.67 | 7.72 | 00:00:00 | | 2003-08-29 | 106,100 | 7.73 | 7.74 | 7.69 | 7.73 | 00:00:00 | | 2003-09-01 | 111,900 | 7.75 | 7.78 | 7.68 | 7.74 | 00:00:00 | | 2003-09-02 | 147,700 | 7.74 | 7.74 | 7.68 | 7.69 | 00:00:00 | | 2003-09-03 | 648,800 | 7.70 | 7.73 | 7.68 | 7.70 | 00:00:00 | | 2003-09-04 | 101,700 | 7.70 | 7.77 | 7.70 | 7.75 | 00:00:00 | | 2003-09-05 | 169,600 | 7.71 | 7.75 | 7.70 | 7.74 | 00:00:00 | | 2003-09-08 | 134,900 | 7.70 | 7.77 | 7.70 | 7.76 | 00:00:00 | | 2003-09-09 | 69,900 | 7.77 | 7.79 | 7.72 | 7.77 | 00:00:00 | | 2003-09-10 | 268,000 | 7.79 | 7.79 | 7.70 | 7.74 | 00:00:00 | | 2003-09-11 | 78,800 | 7.70 | 7.72 | 7.65 | 7.70 | 00:00:00 | | 2003-09-12 | 117,100 | 7.72 | 7.74 | 7.66 | 7.67 | 00:00:00 | | 2003-09-15 | 305,100 | 7.65 | 7.81 | 7.65 | 7.78 | 00:00:00 | | 2003-09-16 | 247,900 | 7.76 | 7.80 | 7.75 | 7.79 | 00:00:00 | | 2003-09-17 | 406,400 | 7.77 | 7.84 | 7.73 | 7.80 | 00:00:00 | | 2003-09-18 | 571,800 | 7.80 | 7.95 | 7.78 | 7.95 | 00:00:00 | | 2003-09-19 | 176,800 | 7.91 | 7.94 | 7.86 | 7.89 | 00:00:00 | | 2003-09-22 | 187,000 | 7.86 | 7.90 | 7.76 | 7.80 | 00:00:00 | | 2003-09-23 | 152,500 | 7.75 | 7.80 | 7.71 | 7.72 | 00:00:00 | | 2003-09-24 | 267,800 | 7.74 | 7.81 | 7.74 | 7.81 | 00:00:00 | | 2003-09-25 | 683,300 | 7.79 | 7.94 | 7.78 | 7.94 | 00:00:00 | | 2003-09-26 | 815,600 | 7.89 | 7.99 | 7.85 | 7.99 | 00:00:00 | | 2003-09-29 | 569,600 | 7.96 | 8.00 | 7.93 | 7.93 | 00:00:00 | | 2003-09-30 | 430,900 | 7.90 | 7.92 | 7.83 | 7.89 | 00:00:00 | | 2003-10-01 | 498,000 | 7.89 | 7.97 | 7.86 | 7.97 | 00:00:00 | | 2003-10-02 | 589,000 | 7.99 | 8.07 | 7.95 | 8.07 | 00:00:00 | | 2003-10-03 | 614,600 | 8.03 | 8.19 | 8.03 | 8.13 | 00:00:00 | | 2003-10-06 | 205,700 | 8.10 | 8.13 | 8.04 | 8.08 | 00:00:00 | | 2003-10-07 | 255,800 | 8.08 | 8.09 | 7.96 | 8.08 | 00:00:00 | | 2003-10-08 | 330,800 | 8.08 | 8.08 | 7.99 | 8.03 | 00:00:00 | | 2003-10-09 | 190,100 | 8.08 | 8.10 | 8.02 | 8.10 | 00:00:00 | | 2003-10-10 | 873,900 | 8.10 | 8.34 | 8.06 | 8.28 | 00:00:00 | | 2003-10-13 | 487,800 | 8.32 | 8.39 | 8.25 | 8.36 | 00:00:00 | | 2003-10-14 | 849,100 | 8.38 | 8.47 | 8.33 | 8.35 | 00:00:00 | | 2003-10-15 | 300,400 | 8.34 | 8.39 | 8.29 | 8.35 | 00:00:00 | | 2003-10-16 | 264,600 | 8.34 | 8.35 | 8.21 | 8.33 | 00:00:00 | | 2003-10-17 | 243,400 | 8.31 | 8.33 | 8.24 | 8.32 | 00:00:00 | | 2003-10-20 | 314,800 | 8.32 | 8.39 | 8.30 | 8.36 | 00:00:00 | | 2003-10-21 | 326,800 | 8.36 | 8.42 | 8.35 | 8.42 | 00:00:00 | | 2003-10-22 | 747,100 | 8.40 | 8.58 | 8.40 | 8.53 | 00:00:00 | | 2003-10-23 | 202,600 | 8.47 | 8.47 | 8.35 | 8.44 | 00:00:00 | | 2003-10-24 | 142,100 | 8.44 | 8.46 | 8.40 | 8.44 | 00:00:00 | | 2003-10-27 | 430,800 | 8.38 | 8.47 | 8.37 | 8.42 | 00:00:00 | | 2003-10-28 | 595,900 | 8.43 | 8.55 | 8.39 | 8.53 | 00:00:00 | | 2003-10-29 | 352,800 | 8.53 | 8.62 | 8.46 | 8.57 | 00:00:00 | | 2003-10-30 | 442,800 | 8.61 | 8.66 | 8.56 | 8.66 | 00:00:00 | | 2003-10-31 | 287,300 | 8.62 | 8.65 | 8.59 | 8.64 | 00:00:00 | | 2003-11-03 | 481,800 | 8.64 | 8.81 | 8.59 | 8.78 | 00:00:00 | | 2003-11-04 | 254,400 | 8.75 | 8.78 | 8.68 | 8.78 | 00:00:00 | | 2003-11-05 | 349,800 | 8.76 | 8.79 | 8.72 | 8.75 | 00:00:00 | | 2003-11-06 | 264,600 | 8.71 | 8.78 | 8.71 | 8.77 | 00:00:00 | | 2003-11-07 | 408,100 | 8.75 | 8.77 | 8.74 | 8.75 | 00:00:00 | | 2003-11-10 | 333,700 | 8.76 | 8.76 | 8.68 | 8.72 | 00:00:00 | | 2003-11-11 | 237,000 | 8.68 | 8.70 | 8.61 | 8.65 | 00:00:00 | | 2003-11-12 | 199,500 | 8.65 | 8.65 | 8.60 | 8.62 | 00:00:00 | | 2003-11-13 | 122,700 | 8.65 | 8.68 | 8.62 | 8.66 | 00:00:00 | | 2003-11-14 | 181,900 | 8.67 | 8.69 | 8.58 | 8.65 | 00:00:00 | | 2003-11-17 | 265,100 | 8.52 | 8.56 | 8.47 | 8.53 | 00:00:00 | | 2003-11-18 | 253,900 | 8.48 | 8.57 | 8.48 | 8.56 | 00:00:00 | | 2003-11-19 | 183,400 | 8.43 | 8.48 | 8.40 | 8.48 | 00:00:00 | | 2003-11-20 | 216,900 | 8.45 | 8.50 | 8.41 | 8.50 | 00:00:00 | | 2003-11-21 | 144,200 | 8.45 | 8.50 | 8.42 | 8.50 | 00:00:00 | | 2003-11-24 | 415,000 | 8.45 | 8.64 | 8.45 | 8.64 | 00:00:00 | | 2003-11-25 | 607,200 | 8.64 | 8.81 | 8.64 | 8.81 | 00:00:00 | | 2003-11-26 | 336,000 | 8.80 | 8.81 | 8.70 | 8.74 | 00:00:00 | | 2003-11-27 | 235,500 | 8.74 | 8.78 | 8.70 | 8.74 | 00:00:00 | | 2003-11-28 | 207,900 | 8.67 | 8.74 | 8.64 | 8.69 | 00:00:00 | | 2003-12-01 | 616,900 | 8.62 | 8.80 | 8.62 | 8.79 | 00:00:00 | | 2003-12-02 | 330,300 | 8.80 | 8.88 | 8.76 | 8.85 | 00:00:00 | | 2003-12-03 | 200,200 | 8.81 | 8.86 | 8.80 | 8.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
