Última Hora: "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Festa em Alvalade manchada por confrontos entre adeptos e polícia - SAPO Desporto" Sat, 25 May 2019 23:37:00 GMT    "ABOLA.PT - Voleibol - Zelão renovou com o Benfica a sonhar com um título europeu - A Bola" Fri, 24 May 2019 16:19:00 GMT   "Frederico Varandas diz que episódio com Sérgio Conceição ?não interessa nada? mas fala em ?formas de estar diferentes? - Observador" Sat, 25 May 2019 23:02:10 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "Confrontos no estádio de Alvalade obrigam a intervenção policial após conquista da Taça de Portugal - Correio da Manhã" Sat, 25 May 2019 23:51:33 GMT    "ASAE encontra carne estragada em vários talhos do país - TVI24" Sat, 25 May 2019 14:06:00 GMT    "Boris: o provável sucessor de Theresa May quer um Brexit sem acordo - Expresso" Sat, 25 May 2019 12:10:53 GMT    "No Porto, Rio preferiu a Calzedonia e pediu para sair da bolha: ?É ali que se ganha votos? - Observador" Fri, 24 May 2019 13:56:25 GMT    "Marcel Keizer: «Os rapazes estiveram inacreditáveis - zerozero.pt" Sat, 25 May 2019 20:27:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
BANKINTER - [Ticker: BKT.MC]Gráfico BANKINTER  Noticias BANKINTER  Descargar Históricos de Metastock BANKINTER y Otros  Análisis Técnico BANKINTER  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para BKT.MC desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-014,7204,724,724,7200:00:00
2003-01-024,941.163.5004,944,694,7100:00:00
2003-01-034,901.730.5004,984,874,8800:00:00
2003-01-064,9004,904,904,9000:00:00
2003-01-074,856.609.4004,904,784,9000:00:00
2003-01-085,001.791.4005,054,804,8000:00:00
2003-01-094,97576.0005,004,904,9000:00:00
2003-01-104,97513.6005,044,924,9900:00:00
2003-01-135,001.904.5005,104,975,0300:00:00
2003-01-144,96621.2005,014,944,9900:00:00
2003-01-154,94996.5005,004,934,9800:00:00
2003-01-164,87905.5004,994,864,9200:00:00
2003-01-174,881.224.1004,964,814,9000:00:00
2003-01-204,80637.1004,904,804,8500:00:00
2003-01-214,73846.2004,854,734,8100:00:00
2003-01-224,60701.1004,784,594,7300:00:00
2003-01-234,72660.5004,774,644,6400:00:00
2003-01-244,64590.8004,794,624,7000:00:00
2003-01-274,53816.7004,684,534,6500:00:00
2003-01-284,561.310.8004,624,524,5200:00:00
2003-01-294,47752.3004,564,444,5600:00:00
2003-01-304,501.033.5004,594,484,4800:00:00
2003-01-314,451.197.0004,494,414,4500:00:00
2003-02-034,441.113.3004,494,414,4600:00:00
2003-02-044,391.441.4004,464,394,4600:00:00
2003-02-054,411.305.3004,464,374,4000:00:00
2003-02-064,43788.8004,474,394,4000:00:00
2003-02-074,401.232.0004,454,394,4000:00:00
2003-02-104,331.222.0004,424,324,4000:00:00
2003-02-114,43770.4004,434,354,3500:00:00
2003-02-124,42455.8004,444,384,4000:00:00
2003-02-134,44670.2004,504,404,4000:00:00
2003-02-144,58984.7004,624,444,4500:00:00
2003-02-174,761.885.2004,824,554,5500:00:00
2003-02-184,852.160.4004,854,684,7900:00:00
2003-02-194,771.443.5004,844,754,7700:00:00
2003-02-204,77708.2004,854,684,6800:00:00
2003-02-214,79498.0004,804,714,8000:00:00
2003-02-244,77723.5004,794,724,7400:00:00
2003-02-254,66541.5004,754,604,7000:00:00
2003-02-264,67786.0004,734,614,6800:00:00
2003-02-274,861.838.1004,904,604,6600:00:00
2003-02-284,901.978.6004,914,824,8400:00:00
2003-03-035,021.380.6005,104,884,9000:00:00
2003-03-044,961.024.6005,054,944,9400:00:00
2003-03-055,242.627.1005,294,864,9000:00:00
2003-03-065,031.934.7005,225,005,1200:00:00
2003-03-074,90668.7005,024,855,0200:00:00
2003-03-105,00527.1005,014,865,0000:00:00
2003-03-115,011.076.8005,114,864,8900:00:00
2003-03-124,885.490.4005,064,834,9300:00:00
2003-03-135,08819.6005,164,854,8500:00:00
2003-03-145,251.319.6005,265,025,0400:00:00
2003-03-175,261.171.8005,285,055,0800:00:00
2003-03-185,171.628.3005,295,155,2900:00:00
2003-03-195,291.400.4005,305,155,2000:00:00
2003-03-205,251.024.8005,285,125,2600:00:00
2003-03-215,311.164.1005,325,195,2700:00:00
2003-03-245,08687.7005,325,015,3200:00:00
2003-03-255,201.137.7005,204,945,0600:00:00
2003-03-265,141.431.7005,265,055,1500:00:00
2003-03-274,99482.4005,164,985,1600:00:00
2003-03-285,0311.533.9005,074,925,0700:00:00
2003-03-315,00612.0005,054,935,0200:00:00
2003-04-015,061.461.8005,104,975,0000:00:00
2003-04-025,185.851.7005,205,085,0800:00:00
2003-04-035,264.021.1005,315,195,2000:00:00
2003-04-045,39983.9005,425,225,2200:00:00
2003-04-075,391.277.7005,495,385,4100:00:00
2003-04-085,341.180.5005,405,265,3800:00:00
2003-04-095,474.600.5005,485,245,3000:00:00
2003-04-105,363.442.2005,445,345,4000:00:00
2003-04-115,45532.4005,475,385,4400:00:00
2003-04-145,431.029.3005,465,325,4000:00:00
2003-04-155,502.029.6005,505,415,4700:00:00
2003-04-165,40523.0005,545,405,5000:00:00
2003-04-175,45545.5005,505,385,4300:00:00
2003-04-185,4505,455,455,4500:00:00
2003-04-215,4505,455,455,4500:00:00
2003-04-225,39816.3005,505,345,4500:00:00
2003-04-235,471.341.9005,475,415,4100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters