23 de Mayo, 23:00 pm

Finanzas.com

Cotizaciones

BANESTO (BTO)BANESTO (BTO)

-0,09-3,06 %
2,76

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 2,899 2,847 2,74 2,899 2,782 75.565
21/05/2012 2,750 2,771 1,43 2,848 2,738 72.203
18/05/2012 2,611 2,732 1,56 2,800 2,611 80.870
17/05/2012 2,739 2,690 -2,54 2,844 2,615 127.461
16/05/2012 2,630 2,760 -1,29 2,837 2,611 173.736
15/05/2012 2,880 2,796 -2,41 3,000 2,782 132.540
14/05/2012 2,931 2,865 -2,22 3,047 2,857 136.398
11/05/2012 2,890 2,930 0,21 2,959 2,873 134.455
10/05/2012 2,803 2,924 4,32 2,940 2,798 208.219
09/05/2012 2,854 2,803 -0,60 2,930 2,751 181.017
08/05/2012 2,792 2,820 0,71 2,869 2,792 110.162
07/05/2012 2,740 2,800 1,23 2,870 2,710 134.592
04/05/2012 2,750 2,766 0,47 2,783 2,710 135.466
03/05/2012 2,770 2,753 -0,83 2,827 2,711 163.343
02/05/2012 2,829 2,776 -2,36 2,900 2,751 158.062
30/04/2012 2,849 2,843 0,53 2,859 2,800 64.531
27/04/2012 2,831 2,828 -1,81 2,874 2,740 465.197
26/04/2012 2,950 2,880 -1,30 2,950 2,805 129.955
25/04/2012 2,860 2,918 1,07 2,958 2,860 103.021
24/04/2012 2,868 2,887 2,38 2,894 2,816 100.330
23/04/2012 2,890 2,820 -2,93 2,904 2,800 125.099
20/04/2012 2,950 2,905 -0,95 2,950 2,820 438.452
19/04/2012 3,000 2,933 -2,23 3,050 2,910 113.694
18/04/2012 3,070 3,000 -4,12 3,120 3,000 139.377
17/04/2012 3,040 3,129 2,93 3,129 3,040 220.567
16/04/2012 3,090 3,040 -0,65 3,099 3,025 115.661
13/04/2012 3,310 3,060 -7,69 3,350 3,053 329.327
12/04/2012 3,286 3,315 0,70 3,360 3,240 215.393
11/04/2012 3,250 3,292 0,86 3,390 3,250 215.776
10/04/2012 3,370 3,264 -3,17 3,390 3,261 193.077
05/04/2012 3,360 3,371 0,12 3,500 3,331 113.359
04/04/2012 3,400 3,367 -1,66 3,540 3,360 280.265
03/04/2012 3,500 3,424 -2,17 3,530 3,424 202.744
02/04/2012 3,614 3,500 -2,62 3,614 3,480 356.858
30/03/2012 3,637 3,594 -0,53 3,684 3,564 267.650
29/03/2012 3,643 3,613 -1,39 3,737 3,613 228.651
28/03/2012 3,750 3,664 -2,29 3,804 3,630 350.065
27/03/2012 3,761 3,750 -0,48 3,793 3,750 273.257
26/03/2012 3,837 3,768 -0,19 3,850 3,716 247.182
23/03/2012 3,853 3,775 -1,95 3,890 3,750 264.663
22/03/2012 3,910 3,850 -2,16 3,939 3,760 273.399
21/03/2012 3,969 3,935 0,43 3,969 3,913 183.588
20/03/2012 3,925 3,918 -1,38 3,960 3,862 207.759
19/03/2012 3,861 3,973 1,30 3,973 3,860 126.213
16/03/2012 3,952 3,922 -1,18 4,036 3,820 536.867
15/03/2012 3,965 3,969 -0,28 3,999 3,950 71.826
14/03/2012 4,035 3,980 -0,35 4,070 3,968 166.219
13/03/2012 4,046 3,994 0,35 4,050 3,975 134.635
12/03/2012 3,928 3,980 1,14 4,046 3,850 290.533
09/03/2012 3,918 3,935 0,33 3,950 3,890 149.237
08/03/2012 3,931 3,922 0,31 3,990 3,900 290.889
07/03/2012 3,870 3,910 0,64 3,930 3,770 253.466
06/03/2012 4,011 3,885 -3,12 4,068 3,863 257.296
05/03/2012 4,040 4,010 -1,23 4,097 4,000 323.229
02/03/2012 4,145 4,060 -0,98 4,150 4,020 224.319
01/03/2012 4,010 4,100 2,24 4,200 4,000 484.367
29/02/2012 4,000 4,010 0,00 4,010 3,950 247.491
28/02/2012 4,010 4,010 0,25 4,014 3,921 369.187
27/02/2012 4,008 4,000 0,38 4,039 3,976 167.958
24/02/2012 4,000 3,985 0,58 4,030 3,931 245.651
23/02/2012 3,930 3,962 0,05 3,999 3,911 191.360
22/02/2012 3,931 3,960 -0,18 3,998 3,930 134.779
21/02/2012 3,950 3,967 0,43 3,980 3,910 188.010
20/02/2012 3,940 3,950 0,77 3,950 3,910 147.044
17/02/2012 3,900 3,920 -0,63 3,960 3,900 346.628
16/02/2012 3,920 3,945 1,39 4,080 3,710 879.194
15/02/2012 3,949 3,891 -0,23 3,949 3,842 167.930
14/02/2012 3,970 3,900 -1,76 3,970 3,890 207.467
13/02/2012 4,050 3,970 -0,75 4,050 3,922 167.266
10/02/2012 4,033 4,000 -0,99 4,050 3,970 508.285
09/02/2012 4,050 4,040 0,00 4,088 4,035 168.262
08/02/2012 4,050 4,040 0,50 4,090 4,020 402.056
07/02/2012 3,980 4,020 0,02 4,030 3,980 541.787
06/02/2012 4,070 4,019 -0,02 4,100 3,940 266.998
03/02/2012 3,851 4,020 3,63 4,065 3,851 599.662
02/02/2012 3,950 3,879 -0,28 3,998 3,872 230.465
01/02/2012 3,840 3,890 1,04 3,950 3,810 222.319
31/01/2012 3,887 3,850 0,91 3,887 3,780 130.915
30/01/2012 3,948 3,815 -2,65 3,948 3,716 349.495
27/01/2012 3,974 3,919 -1,44 3,987 3,870 288.547
26/01/2012 3,880 3,976 3,28 3,985 3,841 355.729
25/01/2012 3,732 3,850 2,36 3,929 3,732 264.411
24/01/2012 3,732 3,761 1,06 3,761 3,677 75.301
23/01/2012 3,692 3,722 0,80 3,751 3,672 69.298
20/01/2012 3,702 3,692 0,05 3,751 3,667 69.679
19/01/2012 3,621 3,690 1,94 3,702 3,574 127.963
18/01/2012 3,581 3,620 0,47 3,623 3,549 81.128
17/01/2012 3,602 3,603 0,52 3,662 3,584 60.072
16/01/2012 3,553 3,584 0,86 3,602 3,485 75.013
13/01/2012 3,623 3,554 -1,10 3,670 3,407 354.369
12/01/2012 3,533 3,593 2,77 3,652 3,500 210.965
11/01/2012 3,490 3,497 -0,92 3,603 3,479 126.260
10/01/2012 3,416 3,529 3,33 3,542 3,416 92.829
09/01/2012 3,514 3,416 -2,78 3,574 3,411 129.163
06/01/2012 3,566 3,513 -2,60 3,635 3,486 88.641
05/01/2012 3,672 3,607 -3,08 3,751 3,574 51.987
04/01/2012 3,682 3,722 -1,02 3,850 3,672 120.210
03/01/2012 3,781 3,760 0,82 3,781 3,667 61.092
02/01/2012 3,603 3,730 1,42 3,738 3,603 37.326
30/12/2011 3,662 3,677 0,84 3,741 3,617 143.028
29/12/2011 3,820 3,647 0,52 3,820 3,569 100.066
28/12/2011 3,653 3,628 -1,21 3,741 3,623 106.075
27/12/2011 3,692 3,672 0,00 3,712 3,662 62.938
23/12/2011 3,672 3,672 0,54 3,737 3,672 91.801
22/12/2011 3,690 3,653 -1,04 3,722 3,625 135.630
21/12/2011 3,781 3,691 -1,60 3,800 3,630 225.307
20/12/2011 3,704 3,751 -0,26 3,785 3,702 166.835
19/12/2011 3,722 3,761 0,53 3,801 3,702 112.164
16/12/2011 3,726 3,741 1,34 3,741 3,614 68.176
15/12/2011 3,664 3,692 -0,58 3,731 3,615 72.305
14/12/2011 3,643 3,714 -0,42 3,731 3,643 93.961
13/12/2011 3,614 3,730 1,64 3,786 3,614 82.796
12/12/2011 3,820 3,669 -2,72 3,869 3,613 196.314
09/12/2011 3,712 3,772 0,98 3,828 3,703 53.592
08/12/2011 3,801 3,736 -1,71 3,858 3,736 69.945
07/12/2011 3,860 3,801 -0,75 3,899 3,777 134.702
06/12/2011 3,751 3,829 1,20 3,850 3,733 133.497
05/12/2011 3,677 3,784 3,01 3,840 3,677 100.686
02/12/2011 3,569 3,673 2,42 3,681 3,569 157.368
01/12/2011 3,613 3,586 1,59 3,643 3,485 197.853
30/11/2011 3,338 3,530 4,02 3,534 3,327 285.696
29/11/2011 3,396 3,394 -0,20 3,455 3,356 144.668
28/11/2011 3,297 3,401 4,84 3,401 3,258 654.663
25/11/2011 3,386 3,244 -4,36 3,434 3,242 599.244
24/11/2011 3,475 3,392 -1,04 3,475 3,370 140.337
23/11/2011 3,476 3,428 -2,20 3,601 3,428 109.125
22/11/2011 3,579 3,505 -1,93 3,598 3,466 105.952
21/11/2011 3,702 3,574 -4,01 3,761 3,565 150.628
18/11/2011 3,702 3,723 0,03 3,791 3,673 109.553
17/11/2011 3,795 3,722 -1,54 3,795 3,702 67.738
16/11/2011 3,783 3,780 0,50 3,800 3,672 120.038
15/11/2011 3,801 3,761 -1,11 3,840 3,713 177.057
14/11/2011 3,900 3,804 -1,33 3,900 3,804 79.259
11/11/2011 3,799 3,855 1,59 3,895 3,741 190.930
10/11/2011 3,709 3,795 -0,13 3,820 3,666 166.845
09/11/2011 3,869 3,800 -0,75 3,899 3,702 251.472
08/11/2011 3,909 3,828 -2,46 4,008 3,751 411.440
07/11/2011 3,949 3,925 -0,53 4,018 3,890 123.180
04/11/2011 4,062 3,946 -0,32 4,062 3,910 225.804
03/11/2011 3,864 3,959 0,25 4,046 3,851 501.636
02/11/2011 3,997 3,949 0,33 4,124 3,865 517.148
01/11/2011 4,178 3,936 -6,12 4,178 3,851 417.592
31/10/2011 4,263 4,192 -2,05 4,297 4,192 375.110
28/10/2011 4,311 4,280 0,00 4,336 4,246 317.364
27/10/2011 4,258 4,280 1,48 4,387 4,231 305.298
26/10/2011 4,257 4,218 -0,32 4,257 4,204 75.176
25/10/2011 4,260 4,231 -0,96 4,308 4,205 290.170
24/10/2011 4,356 4,272 -0,64 4,356 4,231 220.240
21/10/2011 4,306 4,300 1,38 4,352 4,202 102.182
20/10/2011 4,377 4,241 -3,29 4,377 4,231 225.792
19/10/2011 4,387 4,385 0,40 4,425 4,309 104.923
18/10/2011 4,465 4,368 -1,32 4,483 4,300 258.530
17/10/2011 4,465 4,426 -0,66 4,485 4,388 103.057
14/10/2011 4,302 4,456 0,57 4,464 4,302 139.596
13/10/2011 4,465 4,430 -1,65 4,524 4,399 144.113
12/10/2011 4,485 4,504 0,26 4,534 4,446 185.044
11/10/2011 4,446 4,493 1,16 4,504 4,368 339.520
10/10/2011 4,397 4,441 0,11 4,483 4,348 306.627
07/10/2011 4,290 4,436 3,55 4,522 4,241 478.221
06/10/2011 4,192 4,284 2,50 4,319 4,144 183.646
05/10/2011 4,289 4,180 -0,99 4,291 4,180 306.960
04/10/2011 4,393 4,222 -3,78 4,393 4,114 345.305
03/10/2011 4,314 4,387 0,05 4,406 4,242 174.998
30/09/2011 4,347 4,385 0,18 4,407 4,347 1.132.219
29/09/2011 4,387 4,378 -0,11 4,435 4,330 100.249
28/09/2011 4,350 4,382 -1,21 4,509 4,349 158.257
27/09/2011 4,406 4,436 1,56 4,512 4,363 401.933
26/09/2011 4,343 4,368 0,40 4,412 4,251 252.412
23/09/2011 4,295 4,350 0,58 4,446 4,290 1.003.019
22/09/2011 4,426 4,325 -4,19 4,426 4,309 103.084
21/09/2011 4,522 4,514 -0,21 4,524 4,465 143.827
20/09/2011 4,578 4,524 -0,51 4,578 4,487 202.376
19/09/2011 4,512 4,547 -4,82 4,679 4,440 233.854
16/09/2011 4,542 4,777 6,18 4,777 4,429 371.246
15/09/2011 4,563 4,499 0,54 4,563 4,399 266.555
14/09/2011 4,514 4,475 -2,34 4,573 4,417 307.081
13/09/2011 4,534 4,582 -0,74 4,582 4,417 221.500
12/09/2011 4,475 4,616 0,74 4,616 4,359 171.520
09/09/2011 4,582 4,582 -1,88 4,679 4,475 103.098
08/09/2011 4,680 4,670 0,86 4,680 4,563 53.925
07/09/2011 4,485 4,630 2,55 4,631 4,387 73.039
06/09/2011 4,261 4,515 2,82 4,515 4,261 136.188
05/09/2011 4,563 4,391 -3,86 4,582 4,309 127.557
02/09/2011 4,692 4,568 -2,50 4,729 4,495 37.234
01/09/2011 4,796 4,685 -0,83 4,796 4,660 147.564
31/08/2011 4,826 4,724 -1,92 4,826 4,690 155.597
30/08/2011 4,748 4,816 1,96 4,846 4,670 79.305
29/08/2011 4,726 4,724 2,67 4,762 4,612 26.383
26/08/2011 4,777 4,601 -1,56 4,777 4,601 16.534
25/08/2011 4,685 4,674 1,38 4,748 4,564 48.708
24/08/2011 4,748 4,611 -1,21 4,753 4,569 45.388
23/08/2011 4,790 4,667 -1,70 4,836 4,543 100.556
22/08/2011 4,540 4,748 2,40 4,853 4,540 58.745
19/08/2011 4,680 4,637 -2,64 4,766 4,524 102.341
18/08/2011 4,787 4,763 -2,10 4,855 4,553 55.135
17/08/2011 4,787 4,865 1,71 4,865 4,787 65.482
16/08/2011 4,844 4,783 1,72 4,844 4,602 112.979
15/08/2011 4,436 4,702 4,92 4,702 4,417 174.763
12/08/2011 4,368 4,482 3,03 4,485 4,202 321.160
11/08/2011 4,332 4,350 3,31 4,406 4,085 396.260
10/08/2011 4,592 4,211 -5,99 4,593 4,094 292.235
09/08/2011 4,475 4,479 1,19 4,612 4,320 351.244
08/08/2011 4,492 4,426 -3,14 4,720 4,392 470.950
05/08/2011 4,485 4,570 -0,74 4,747 4,435 574.358
04/08/2011 4,894 4,604 -3,08 4,910 4,602 523.617
03/08/2011 4,816 4,750 -1,22 4,917 4,728 296.386
02/08/2011 4,972 4,809 -3,11 5,001 4,794 511.293
01/08/2011 5,268 4,963 -2,30 5,268 4,894 205.493
29/07/2011 4,984 5,080 2,52 5,099 4,878 276.142
28/07/2011 4,911 4,955 0,64 5,059 4,811 200.334
27/07/2011 5,075 4,923 -2,99 5,075 4,923 170.419
26/07/2011 5,070 5,075 -0,02 5,078 4,926 206.020
25/07/2011 5,199 5,076 -1,20 5,200 4,984 363.836
22/07/2011 5,233 5,137 -0,74 5,348 5,117 378.125
21/07/2011 4,972 5,176 5,65 5,195 4,897 370.634
20/07/2011 4,820 4,899 2,64 4,935 4,801 339.959
19/07/2011 4,791 4,773 -0,06 4,867 4,743 251.075
18/07/2011 4,868 4,776 -1,70 4,868 4,753 293.087
15/07/2011 4,734 4,859 1,71 4,944 4,734 331.258
14/07/2011 4,886 4,777 -1,77 4,886 4,755 418.591
13/07/2011 4,863 4,863 -2,48 4,993 4,817 426.181
12/07/2011 5,003 4,987 -0,40 5,064 4,811 275.717
11/07/2011 5,155 5,008 -3,17 5,155 4,936 295.196
08/07/2011 5,256 5,172 -1,68 5,343 5,110 259.664
07/07/2011 5,281 5,260 -0,25 5,348 5,204 190.141
06/07/2011 5,514 5,273 -4,49 5,514 5,254 436.838
05/07/2011 5,560 5,521 -1,20 5,593 5,475 176.325
04/07/2011 5,492 5,588 2,10 5,617 5,401 368.779
01/07/2011 5,130 5,473 6,94 5,475 5,128 603.756
30/06/2011 5,121 5,118 -0,43 5,161 4,998 519.521
29/06/2011 5,051 5,140 3,04 5,147 4,945 545.567
28/06/2011 5,108 4,988 -1,76 5,167 4,988 550.957
27/06/2011 5,071 5,078 0,23 5,161 5,052 149.835
24/06/2011 5,214 5,066 -2,13 5,319 5,060 191.061
23/06/2011 5,358 5,177 -4,38 5,373 5,177 272.774
22/06/2011 5,533 5,414 -0,57 5,533 5,387 114.400
21/06/2011 5,387 5,444 1,43 5,463 5,368 187.224
20/06/2011 5,455 5,368 -1,57 5,550 5,321 167.574
17/06/2011 5,346 5,453 1,41 5,509 5,324 335.573
16/06/2011 5,426 5,377 -0,57 5,435 5,330 156.081
15/06/2011 5,560 5,408 -2,78 5,560 5,396 218.369
14/06/2011 5,431 5,563 1,97 5,597 5,425 400.687
13/06/2011 5,481 5,455 -0,26 5,499 5,359 231.146
10/06/2011 5,654 5,469 -2,63 5,661 5,405 257.960
09/06/2011 5,377 5,617 4,13 5,665 5,329 430.470
08/06/2011 5,451 5,394 -1,15 5,457 5,320 180.135
07/06/2011 5,483 5,457 -1,20 5,521 5,396 217.109
06/06/2011 5,310 5,523 -1,91 5,617 5,297 356.040
03/06/2011 5,671 5,631 -0,27 5,675 5,521 230.023
02/06/2011 5,665 5,646 -0,30 5,710 5,616 161.209
01/06/2011 5,733 5,663 -0,87 5,848 5,646 286.738
31/05/2011 5,673 5,713 1,00 5,759 5,673 157.970
30/05/2011 5,656 5,657 0,07 5,688 5,651 36.736
27/05/2011 5,621 5,653 0,64 5,771 5,565 181.787
26/05/2011 5,608 5,617 -0,50 5,829 5,554 271.898
25/05/2011 5,563 5,645 1,40 5,666 5,513 281.454

Mas noticias

publicidad