|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-11-02 | 517,100 | 4.05 | 4.18 | 3.91 | 4.00 | 00:00:00 | | 2011-11-03 | 501,600 | 3.91 | 4.10 | 3.90 | 4.01 | 00:00:00 | | 2011-11-04 | 225,800 | 4.11 | 4.11 | 3.96 | 4.00 | 00:00:00 | | 2011-11-07 | 123,100 | 4.00 | 4.07 | 3.94 | 3.98 | 00:00:00 | | 2011-11-08 | 411,400 | 3.96 | 4.06 | 3.80 | 3.88 | 00:00:00 | | 2011-11-09 | 251,400 | 3.92 | 3.95 | 3.75 | 3.85 | 00:00:00 | | 2011-11-10 | 166,800 | 3.76 | 3.87 | 3.71 | 3.84 | 00:00:00 | | 2011-11-11 | 190,900 | 3.85 | 3.95 | 3.79 | 3.90 | 00:00:00 | | 2011-11-14 | 79,200 | 3.95 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2011-11-15 | 177,000 | 3.85 | 3.89 | 3.76 | 3.81 | 00:00:00 | | 2011-11-16 | 120,000 | 3.83 | 3.85 | 3.72 | 3.83 | 00:00:00 | | 2011-11-17 | 67,700 | 3.84 | 3.84 | 3.75 | 3.77 | 00:00:00 | | 2011-11-18 | 109,500 | 3.75 | 3.84 | 3.72 | 3.77 | 00:00:00 | | 2011-11-21 | 150,600 | 3.75 | 3.81 | 3.61 | 3.62 | 00:00:00 | | 2011-11-22 | 105,900 | 3.62 | 3.64 | 3.51 | 3.55 | 00:00:00 | | 2011-11-23 | 109,100 | 3.52 | 3.65 | 3.47 | 3.47 | 00:00:00 | | 2011-11-24 | 140,300 | 3.52 | 3.52 | 3.41 | 3.44 | 00:00:00 | | 2011-11-25 | 599,200 | 3.43 | 3.48 | 3.28 | 3.29 | 00:00:00 | | 2011-11-28 | 654,600 | 3.34 | 3.44 | 3.30 | 3.44 | 00:00:00 | | 2011-11-29 | 144,600 | 3.44 | 3.50 | 3.40 | 3.44 | 00:00:00 | | 2011-11-30 | 285,600 | 3.38 | 3.58 | 3.37 | 3.58 | 00:00:00 | | 2011-12-01 | 197,800 | 3.66 | 3.69 | 3.53 | 3.63 | 00:00:00 | | 2011-12-02 | 157,300 | 3.62 | 3.73 | 3.62 | 3.72 | 00:00:00 | | 2011-12-05 | 100,600 | 3.72 | 3.89 | 3.72 | 3.83 | 00:00:00 | | 2011-12-06 | 133,400 | 3.80 | 3.90 | 3.78 | 3.88 | 00:00:00 | | 2011-12-07 | 134,700 | 3.91 | 3.95 | 3.83 | 3.85 | 00:00:00 | | 2011-12-08 | 69,900 | 3.85 | 3.91 | 3.78 | 3.78 | 00:00:00 | | 2011-12-09 | 53,500 | 3.76 | 3.88 | 3.75 | 3.82 | 00:00:00 | | 2011-12-12 | 196,300 | 3.87 | 3.92 | 3.66 | 3.72 | 00:00:00 | | 2011-12-13 | 82,700 | 3.66 | 3.84 | 3.66 | 3.78 | 00:00:00 | | 2011-12-14 | 93,900 | 3.69 | 3.78 | 3.69 | 3.76 | 00:00:00 | | 2011-12-15 | 72,300 | 3.71 | 3.78 | 3.66 | 3.74 | 00:00:00 | | 2011-12-16 | 68,100 | 3.77 | 3.79 | 3.66 | 3.79 | 00:00:00 | | 2011-12-19 | 112,100 | 3.77 | 3.85 | 3.75 | 3.81 | 00:00:00 | | 2011-12-20 | 166,800 | 3.75 | 3.83 | 3.75 | 3.80 | 00:00:00 | | 2011-12-21 | 225,300 | 3.83 | 3.85 | 3.68 | 3.74 | 00:00:00 | | 2011-12-22 | 135,600 | 3.74 | 3.77 | 3.67 | 3.70 | 00:00:00 | | 2011-12-23 | 91,800 | 3.72 | 3.79 | 3.72 | 3.72 | 00:00:00 | | 2011-12-27 | 62,900 | 3.74 | 3.76 | 3.71 | 3.72 | 00:00:00 | | 2011-12-28 | 106,000 | 3.70 | 3.79 | 3.67 | 3.67 | 00:00:00 | | 2011-12-29 | 100,000 | 3.87 | 3.87 | 3.62 | 3.69 | 00:00:00 | | 2011-12-30 | 143,000 | 3.71 | 3.79 | 3.66 | 3.72 | 00:00:00 | | 2012-01-02 | 37,300 | 3.65 | 3.79 | 3.65 | 3.78 | 00:00:00 | | 2012-01-03 | 61,000 | 3.83 | 3.83 | 3.71 | 3.81 | 00:00:00 | | 2012-01-04 | 120,200 | 3.73 | 3.90 | 3.72 | 3.77 | 00:00:00 | | 2012-01-05 | 51,900 | 3.72 | 3.80 | 3.62 | 3.65 | 00:00:00 | | 2012-01-06 | 88,600 | 3.61 | 3.68 | 3.53 | 3.56 | 00:00:00 | | 2012-01-09 | 129,100 | 3.56 | 3.62 | 3.45 | 3.46 | 00:00:00 | | 2012-01-10 | 92,800 | 3.46 | 3.59 | 3.46 | 3.58 | 00:00:00 | | 2012-01-11 | 126,200 | 3.54 | 3.65 | 3.52 | 3.54 | 00:00:00 | | 2012-01-12 | 210,900 | 3.58 | 3.70 | 3.55 | 3.64 | 00:00:00 | | 2012-01-13 | 354,300 | 3.67 | 3.72 | 3.45 | 3.60 | 00:00:00 | | 2012-01-16 | 75,000 | 3.60 | 3.65 | 3.53 | 3.63 | 00:00:00 | | 2012-01-17 | 60,000 | 3.65 | 3.71 | 3.63 | 3.65 | 00:00:00 | | 2012-01-18 | 81,100 | 3.63 | 3.67 | 3.60 | 3.67 | 00:00:00 | | 2012-01-19 | 127,900 | 3.67 | 3.75 | 3.62 | 3.74 | 00:00:00 | | 2012-01-20 | 69,600 | 3.75 | 3.80 | 3.71 | 3.74 | 00:00:00 | | 2012-01-23 | 69,200 | 3.74 | 3.80 | 3.72 | 3.77 | 00:00:00 | | 2012-01-24 | 75,300 | 3.78 | 3.81 | 3.72 | 3.81 | 00:00:00 | | 2012-01-25 | 264,400 | 3.78 | 3.98 | 3.78 | 3.90 | 00:00:00 | | 2012-01-26 | 355,700 | 3.93 | 4.04 | 3.89 | 4.03 | 00:00:00 | | 2012-01-27 | 288,500 | 4.03 | 4.04 | 3.92 | 3.97 | 00:00:00 | | 2012-01-30 | 349,400 | 4.00 | 4.00 | 3.76 | 3.87 | 00:00:00 | | 2012-01-31 | 130,900 | 3.94 | 3.94 | 3.83 | 3.90 | 00:00:00 | | 2012-02-01 | 222,300 | 3.84 | 3.95 | 3.81 | 3.89 | 00:00:00 | | 2012-02-02 | 230,400 | 3.95 | 4.00 | 3.87 | 3.88 | 00:00:00 | | 2012-02-03 | 599,600 | 3.85 | 4.07 | 3.85 | 4.02 | 00:00:00 | | 2012-02-06 | 266,900 | 4.07 | 4.10 | 3.94 | 4.02 | 00:00:00 | | 2012-02-07 | 541,700 | 3.98 | 4.03 | 3.98 | 4.02 | 00:00:00 | | 2012-02-08 | 402,000 | 4.05 | 4.09 | 4.02 | 4.04 | 00:00:00 | | 2012-02-09 | 168,200 | 4.05 | 4.09 | 4.03 | 4.04 | 00:00:00 | | 2012-02-10 | 508,200 | 4.03 | 4.05 | 3.97 | 4.00 | 00:00:00 | | 2012-02-13 | 167,200 | 4.05 | 4.05 | 3.92 | 3.97 | 00:00:00 | | 2012-02-14 | 207,400 | 3.97 | 3.97 | 3.89 | 3.90 | 00:00:00 | | 2012-02-15 | 167,900 | 3.95 | 3.95 | 3.84 | 3.89 | 00:00:00 | | 2012-02-16 | 879,100 | 3.92 | 4.08 | 3.71 | 3.94 | 00:00:00 | | 2012-02-17 | 346,600 | 3.90 | 3.96 | 3.90 | 3.92 | 00:00:00 | | 2012-02-20 | 147,000 | 3.94 | 3.95 | 3.91 | 3.95 | 00:00:00 | | 2012-02-21 | 188,000 | 3.95 | 3.98 | 3.91 | 3.97 | 00:00:00 | | 2012-02-22 | 134,700 | 3.93 | 4.00 | 3.93 | 3.96 | 00:00:00 | | 2012-02-23 | 191,300 | 3.93 | 4.00 | 3.91 | 3.96 | 00:00:00 | | 2012-02-24 | 245,600 | 4.00 | 4.03 | 3.93 | 3.98 | 00:00:00 | | 2012-02-27 | 167,900 | 4.01 | 4.04 | 3.98 | 4.00 | 00:00:00 | | 2012-02-28 | 369,100 | 4.01 | 4.01 | 3.92 | 4.01 | 00:00:00 | | 2012-02-29 | 247,400 | 4.00 | 4.01 | 3.95 | 4.01 | 00:00:00 | | 2012-03-01 | 484,300 | 4.01 | 4.20 | 4.00 | 4.10 | 00:00:00 | | 2012-03-02 | 224,300 | 4.14 | 4.15 | 4.02 | 4.06 | 00:00:00 | | 2012-03-05 | 323,200 | 4.04 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2012-03-06 | 257,200 | 4.01 | 4.07 | 3.86 | 3.88 | 00:00:00 | | 2012-03-07 | 253,400 | 3.87 | 3.93 | 3.77 | 3.91 | 00:00:00 | | 2012-03-08 | 290,800 | 3.93 | 3.99 | 3.90 | 3.92 | 00:00:00 | | 2012-03-09 | 149,200 | 3.92 | 3.95 | 3.89 | 3.93 | 00:00:00 | | 2012-03-12 | 290,500 | 3.93 | 4.05 | 3.85 | 3.98 | 00:00:00 | | 2012-03-13 | 134,600 | 4.05 | 4.05 | 3.97 | 3.99 | 00:00:00 | | 2012-03-14 | 166,200 | 4.03 | 4.07 | 3.97 | 3.98 | 00:00:00 | | 2012-03-15 | 71,800 | 3.96 | 4.00 | 3.95 | 3.97 | 00:00:00 | | 2012-03-16 | 536,800 | 3.95 | 4.04 | 3.82 | 3.92 | 00:00:00 | | 2012-03-19 | 126,200 | 3.86 | 3.97 | 3.86 | 3.97 | 00:00:00 | | 2012-03-20 | 207,700 | 3.92 | 3.96 | 3.86 | 3.92 | 00:00:00 | | 2012-03-21 | 183,500 | 3.97 | 3.97 | 3.91 | 3.93 | 00:00:00 | | 2012-03-23 | 264,600 | 3.85 | 3.89 | 3.75 | 3.78 | 00:00:00 | | 2012-03-26 | 247,100 | 3.84 | 3.85 | 3.72 | 3.77 | 00:00:00 | | 2012-03-27 | 273,200 | 3.76 | 3.79 | 3.75 | 3.75 | 00:00:00 | | 2012-03-28 | 350,000 | 3.75 | 3.80 | 3.63 | 3.66 | 00:00:00 | | 2012-03-29 | 228,600 | 3.64 | 3.74 | 3.61 | 3.61 | 00:00:00 | | 2012-03-30 | 267,600 | 3.64 | 3.68 | 3.56 | 3.59 | 00:00:00 | | 2012-04-02 | 356,800 | 3.61 | 3.61 | 3.48 | 3.50 | 00:00:00 | | 2012-04-03 | 202,700 | 3.50 | 3.53 | 3.42 | 3.42 | 00:00:00 | | 2012-04-04 | 280,200 | 3.40 | 3.54 | 3.36 | 3.37 | 00:00:00 | | 2012-04-05 | 113,300 | 3.36 | 3.50 | 3.33 | 3.37 | 00:00:00 | | 2012-04-10 | 193,000 | 3.37 | 3.39 | 3.26 | 3.26 | 00:00:00 | | 2012-04-11 | 215,700 | 3.25 | 3.39 | 3.25 | 3.29 | 00:00:00 | | 2012-04-12 | 215,300 | 3.29 | 3.36 | 3.24 | 3.32 | 00:00:00 | | 2012-04-13 | 329,300 | 3.31 | 3.35 | 3.05 | 3.06 | 00:00:00 | | 2012-04-16 | 115,600 | 3.09 | 3.10 | 3.03 | 3.04 | 00:00:00 | | 2012-04-17 | 220,500 | 3.04 | 3.13 | 3.04 | 3.13 | 00:00:00 | | 2012-04-18 | 139,300 | 3.07 | 3.12 | 3.00 | 3.00 | 00:00:00 | | 2012-04-19 | 113,600 | 3.00 | 3.05 | 2.91 | 2.93 | 00:00:00 | | 2012-04-20 | 438,400 | 2.95 | 2.95 | 2.82 | 2.90 | 00:00:00 | | 2012-04-23 | 125,000 | 2.89 | 2.90 | 2.80 | 2.82 | 00:00:00 | | 2012-04-24 | 100,300 | 2.87 | 2.89 | 2.82 | 2.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
