|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 200,200 | 8.81 | 8.86 | 8.80 | 8.85 | 00:00:00 | | 2003-12-04 | 227,500 | 8.80 | 8.94 | 8.80 | 8.91 | 00:00:00 | | 2003-12-05 | 478,700 | 8.90 | 9.03 | 8.90 | 9.03 | 00:00:00 | | 2003-12-08 | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 00:00:00 | | 2003-12-09 | 236,700 | 9.05 | 9.07 | 8.96 | 9.01 | 00:00:00 | | 2003-12-10 | 182,300 | 8.99 | 9.00 | 8.91 | 8.97 | 00:00:00 | | 2003-12-11 | 477,600 | 8.99 | 8.99 | 8.87 | 8.91 | 00:00:00 | | 2003-12-12 | 2,250,000 | 9.20 | 9.28 | 9.10 | 9.15 | 00:00:00 | | 2003-12-15 | 637,600 | 9.22 | 9.37 | 9.21 | 9.35 | 00:00:00 | | 2003-12-16 | 699,600 | 9.35 | 9.35 | 9.24 | 9.28 | 00:00:00 | | 2003-12-17 | 465,200 | 9.29 | 9.30 | 9.24 | 9.28 | 00:00:00 | | 2003-12-18 | 600,900 | 9.28 | 9.30 | 9.21 | 9.27 | 00:00:00 | | 2003-12-19 | 521,700 | 9.20 | 9.28 | 9.17 | 9.28 | 00:00:00 | | 2003-12-22 | 669,300 | 9.20 | 9.35 | 9.20 | 9.35 | 00:00:00 | | 2003-12-23 | 330,500 | 9.32 | 9.32 | 9.24 | 9.31 | 00:00:00 | | 2003-12-24 | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 00:00:00 | | 2003-12-25 | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 00:00:00 | | 2003-12-26 | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 00:00:00 | | 2003-12-29 | 1,036,400 | 9.30 | 9.50 | 9.25 | 9.50 | 00:00:00 | | 2003-12-30 | 3,229,800 | 9.55 | 9.59 | 9.47 | 9.50 | 00:00:00 | | 2003-12-31 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2004-01-01 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2004-01-02 | 921,300 | 9.61 | 9.64 | 9.50 | 9.60 | 00:00:00 | | 2004-01-05 | 686,500 | 9.64 | 9.74 | 9.56 | 9.68 | 00:00:00 | | 2004-01-06 | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 00:00:00 | | 2004-01-07 | 1,172,400 | 9.78 | 9.88 | 9.71 | 9.80 | 00:00:00 | | 2004-01-08 | 771,400 | 9.85 | 10.01 | 9.85 | 9.96 | 00:00:00 | | 2004-01-09 | 1,002,000 | 10.07 | 10.08 | 9.89 | 9.97 | 00:00:00 | | 2004-01-12 | 703,100 | 9.94 | 10.02 | 9.92 | 9.96 | 00:00:00 | | 2004-01-13 | 603,800 | 10.00 | 10.01 | 9.87 | 9.94 | 00:00:00 | | 2004-01-14 | 890,700 | 9.90 | 9.99 | 9.85 | 9.90 | 00:00:00 | | 2004-01-15 | 1,715,400 | 9.94 | 9.94 | 9.56 | 9.56 | 00:00:00 | | 2004-01-16 | 1,970,000 | 9.58 | 9.60 | 9.46 | 9.50 | 00:00:00 | | 2004-01-19 | 654,600 | 9.48 | 9.63 | 9.48 | 9.55 | 00:00:00 | | 2004-01-20 | 461,400 | 9.56 | 9.68 | 9.52 | 9.61 | 00:00:00 | | 2004-01-21 | 547,900 | 9.65 | 9.79 | 9.63 | 9.79 | 00:00:00 | | 2004-01-22 | 410,900 | 9.79 | 9.81 | 9.74 | 9.78 | 00:00:00 | | 2004-01-23 | 371,500 | 9.74 | 9.80 | 9.66 | 9.71 | 00:00:00 | | 2004-01-26 | 354,000 | 9.68 | 9.77 | 9.65 | 9.66 | 00:00:00 | | 2004-01-27 | 210,800 | 9.70 | 9.75 | 9.67 | 9.72 | 00:00:00 | | 2004-01-28 | 583,700 | 9.66 | 9.75 | 9.66 | 9.73 | 00:00:00 | | 2004-01-29 | 354,500 | 9.66 | 9.73 | 9.65 | 9.66 | 00:00:00 | | 2004-01-30 | 340,200 | 9.63 | 9.68 | 9.61 | 9.67 | 00:00:00 | | 2004-02-02 | 444,900 | 9.66 | 9.74 | 9.63 | 9.72 | 00:00:00 | | 2004-02-03 | 459,000 | 9.72 | 9.79 | 9.69 | 9.79 | 00:00:00 | | 2004-02-04 | 272,200 | 9.74 | 9.78 | 9.69 | 9.73 | 00:00:00 | | 2004-02-05 | 344,000 | 9.72 | 9.78 | 9.68 | 9.78 | 00:00:00 | | 2004-02-06 | 439,000 | 9.79 | 9.90 | 9.75 | 9.86 | 00:00:00 | | 2004-02-09 | 372,300 | 9.89 | 9.95 | 9.86 | 9.94 | 00:00:00 | | 2004-02-10 | 533,800 | 9.94 | 9.94 | 9.88 | 9.93 | 00:00:00 | | 2004-02-11 | 208,900 | 9.93 | 9.94 | 9.85 | 9.89 | 00:00:00 | | 2004-02-12 | 416,600 | 9.90 | 9.90 | 9.80 | 9.87 | 00:00:00 | | 2004-02-13 | 270,000 | 9.90 | 9.92 | 9.81 | 9.83 | 00:00:00 | | 2004-02-16 | 272,700 | 9.81 | 9.89 | 9.81 | 9.84 | 00:00:00 | | 2004-02-17 | 574,500 | 9.88 | 9.88 | 9.80 | 9.84 | 00:00:00 | | 2004-02-18 | 314,300 | 9.83 | 9.88 | 9.80 | 9.88 | 00:00:00 | | 2004-02-19 | 272,700 | 9.90 | 9.94 | 9.82 | 9.91 | 00:00:00 | | 2004-02-20 | 231,800 | 9.93 | 9.95 | 9.87 | 9.87 | 00:00:00 | | 2004-02-23 | 263,400 | 9.87 | 9.94 | 9.84 | 9.86 | 00:00:00 | | 2004-02-24 | 323,600 | 9.90 | 9.90 | 9.82 | 9.83 | 00:00:00 | | 2004-02-25 | 203,400 | 9.83 | 9.89 | 9.81 | 9.81 | 00:00:00 | | 2004-02-26 | 652,700 | 9.82 | 9.88 | 9.80 | 9.83 | 00:00:00 | | 2004-02-27 | 1,015,800 | 9.82 | 9.97 | 9.81 | 9.97 | 00:00:00 | | 2004-03-01 | 733,900 | 9.95 | 10.12 | 9.94 | 10.10 | 00:00:00 | | 2004-03-02 | 471,900 | 10.16 | 10.28 | 10.15 | 10.20 | 00:00:00 | | 2004-03-03 | 585,900 | 10.15 | 10.24 | 10.12 | 10.15 | 00:00:00 | | 2004-03-04 | 550,400 | 10.17 | 10.23 | 10.15 | 10.17 | 00:00:00 | | 2004-03-05 | 493,500 | 10.15 | 10.29 | 10.15 | 10.27 | 00:00:00 | | 2004-03-08 | 818,700 | 10.35 | 10.57 | 10.32 | 10.52 | 00:00:00 | | 2004-03-09 | 579,300 | 10.48 | 10.50 | 10.38 | 10.45 | 00:00:00 | | 2004-03-10 | 546,700 | 10.39 | 10.44 | 10.37 | 10.42 | 00:00:00 | | 2004-03-11 | 912,400 | 10.25 | 10.28 | 10.10 | 10.22 | 00:00:00 | | 2004-03-12 | 975,700 | 10.01 | 10.15 | 9.80 | 10.08 | 00:00:00 | | 2004-03-15 | 1,283,200 | 9.84 | 9.87 | 9.60 | 9.65 | 00:00:00 | | 2004-03-16 | 704,900 | 9.54 | 9.74 | 9.51 | 9.72 | 00:00:00 | | 2004-03-17 | 753,300 | 9.82 | 9.95 | 9.75 | 9.93 | 00:00:00 | | 2004-03-18 | 403,400 | 9.94 | 9.95 | 9.81 | 9.87 | 00:00:00 | | 2004-03-19 | 503,800 | 9.94 | 9.94 | 9.75 | 9.84 | 00:00:00 | | 2004-03-22 | 459,100 | 9.80 | 9.80 | 9.52 | 9.62 | 00:00:00 | | 2004-03-23 | 460,700 | 9.56 | 9.67 | 9.56 | 9.65 | 00:00:00 | | 2004-03-24 | 472,000 | 9.66 | 9.73 | 9.57 | 9.62 | 00:00:00 | | 2004-03-25 | 413,800 | 9.61 | 9.72 | 9.58 | 9.68 | 00:00:00 | | 2004-03-26 | 826,900 | 9.70 | 9.72 | 9.63 | 9.69 | 00:00:00 | | 2004-03-29 | 590,500 | 9.76 | 9.76 | 9.66 | 9.76 | 00:00:00 | | 2004-03-30 | 163,500 | 9.80 | 9.81 | 9.71 | 9.80 | 00:00:00 | | 2004-03-31 | 613,000 | 9.80 | 9.87 | 9.75 | 9.87 | 00:00:00 | | 2004-04-01 | 762,100 | 9.87 | 10.04 | 9.87 | 10.03 | 00:00:00 | | 2004-04-02 | 955,400 | 9.97 | 10.24 | 9.97 | 10.20 | 00:00:00 | | 2004-04-05 | 256,400 | 10.14 | 10.25 | 10.11 | 10.22 | 00:00:00 | | 2004-04-06 | 537,700 | 10.25 | 10.27 | 10.19 | 10.24 | 00:00:00 | | 2004-04-07 | 348,800 | 10.16 | 10.27 | 10.16 | 10.18 | 00:00:00 | | 2004-04-08 | 190,600 | 10.15 | 10.27 | 10.10 | 10.24 | 00:00:00 | | 2004-04-09 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 00:00:00 | | 2004-04-12 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 00:00:00 | | 2004-04-13 | 617,900 | 10.21 | 10.30 | 10.19 | 10.26 | 00:00:00 | | 2004-04-14 | 528,200 | 10.18 | 10.27 | 10.14 | 10.18 | 00:00:00 | | 2004-04-15 | 510,000 | 10.14 | 10.24 | 10.06 | 10.08 | 00:00:00 | | 2004-04-16 | 553,000 | 10.10 | 10.12 | 10.00 | 10.10 | 00:00:00 | | 2004-04-19 | 430,500 | 10.12 | 10.16 | 10.04 | 10.08 | 00:00:00 | | 2004-04-20 | 299,500 | 10.09 | 10.19 | 10.09 | 10.14 | 00:00:00 | | 2004-04-21 | 422,300 | 10.10 | 10.14 | 10.05 | 10.13 | 00:00:00 | | 2004-04-22 | 600,700 | 10.09 | 10.15 | 9.87 | 10.03 | 00:00:00 | | 2004-04-23 | 189,800 | 10.04 | 10.10 | 10.04 | 10.07 | 00:00:00 | | 2004-04-26 | 312,200 | 10.07 | 10.11 | 10.00 | 10.05 | 00:00:00 | | 2004-04-27 | 705,400 | 10.05 | 10.08 | 9.97 | 10.06 | 00:00:00 | | 2004-04-28 | 424,700 | 10.04 | 10.12 | 10.02 | 10.05 | 00:00:00 | | 2004-04-29 | 303,900 | 10.03 | 10.08 | 10.01 | 10.04 | 00:00:00 | | 2004-04-30 | 502,100 | 10.02 | 10.06 | 10.00 | 10.06 | 00:00:00 | | 2004-05-03 | 551,800 | 10.01 | 10.18 | 10.00 | 10.15 | 00:00:00 | | 2004-05-04 | 567,200 | 10.18 | 10.20 | 10.07 | 10.14 | 00:00:00 | | 2004-05-05 | 972,400 | 10.09 | 10.17 | 10.06 | 10.17 | 00:00:00 | | 2004-05-06 | 754,800 | 10.11 | 10.17 | 10.06 | 10.09 | 00:00:00 | | 2004-05-07 | 926,900 | 10.06 | 10.10 | 9.95 | 10.09 | 00:00:00 | | 2004-05-10 | 358,000 | 10.02 | 10.02 | 9.80 | 9.91 | 00:00:00 | | 2004-05-11 | 343,100 | 9.86 | 9.95 | 9.86 | 9.92 | 00:00:00 | | 2004-05-12 | 568,900 | 9.92 | 9.98 | 9.80 | 9.82 | 00:00:00 | | 2004-05-13 | 396,100 | 9.87 | 9.89 | 9.81 | 9.84 | 00:00:00 | | 2004-05-14 | 443,300 | 9.81 | 9.81 | 9.70 | 9.75 | 00:00:00 | | 2004-05-17 | 1,113,900 | 9.65 | 9.70 | 9.53 | 9.60 | 00:00:00 | | 2004-05-18 | 351,100 | 9.62 | 9.67 | 9.53 | 9.65 | 00:00:00 | | 2004-05-19 | 380,800 | 9.66 | 9.79 | 9.64 | 9.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
