|
BANKINTER - [Ticker: BKT.MC] | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,000 | Mínimo | 0,000 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,000 | PER | 0,00% | Apertura | 0,000 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | 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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-01-01 | 4,72 | 0 | 4,72 | 4,72 | 4,72 | 00:00:00 | 2003-01-02 | 4,94 | 1.163.500 | 4,94 | 4,69 | 4,71 | 00:00:00 | 2003-01-03 | 4,90 | 1.730.500 | 4,98 | 4,87 | 4,88 | 00:00:00 | 2003-01-06 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | 2003-01-07 | 4,85 | 6.609.400 | 4,90 | 4,78 | 4,90 | 00:00:00 | 2003-01-08 | 5,00 | 1.791.400 | 5,05 | 4,80 | 4,80 | 00:00:00 | 2003-01-09 | 4,97 | 576.000 | 5,00 | 4,90 | 4,90 | 00:00:00 | 2003-01-10 | 4,97 | 513.600 | 5,04 | 4,92 | 4,99 | 00:00:00 | 2003-01-13 | 5,00 | 1.904.500 | 5,10 | 4,97 | 5,03 | 00:00:00 | 2003-01-14 | 4,96 | 621.200 | 5,01 | 4,94 | 4,99 | 00:00:00 | 2003-01-15 | 4,94 | 996.500 | 5,00 | 4,93 | 4,98 | 00:00:00 | 2003-01-16 | 4,87 | 905.500 | 4,99 | 4,86 | 4,92 | 00:00:00 | 2003-01-17 | 4,88 | 1.224.100 | 4,96 | 4,81 | 4,90 | 00:00:00 | 2003-01-20 | 4,80 | 637.100 | 4,90 | 4,80 | 4,85 | 00:00:00 | 2003-01-21 | 4,73 | 846.200 | 4,85 | 4,73 | 4,81 | 00:00:00 | 2003-01-22 | 4,60 | 701.100 | 4,78 | 4,59 | 4,73 | 00:00:00 | 2003-01-23 | 4,72 | 660.500 | 4,77 | 4,64 | 4,64 | 00:00:00 | 2003-01-24 | 4,64 | 590.800 | 4,79 | 4,62 | 4,70 | 00:00:00 | 2003-01-27 | 4,53 | 816.700 | 4,68 | 4,53 | 4,65 | 00:00:00 | 2003-01-28 | 4,56 | 1.310.800 | 4,62 | 4,52 | 4,52 | 00:00:00 | 2003-01-29 | 4,47 | 752.300 | 4,56 | 4,44 | 4,56 | 00:00:00 | 2003-01-30 | 4,50 | 1.033.500 | 4,59 | 4,48 | 4,48 | 00:00:00 | 2003-01-31 | 4,45 | 1.197.000 | 4,49 | 4,41 | 4,45 | 00:00:00 | 2003-02-03 | 4,44 | 1.113.300 | 4,49 | 4,41 | 4,46 | 00:00:00 | 2003-02-04 | 4,39 | 1.441.400 | 4,46 | 4,39 | 4,46 | 00:00:00 | 2003-02-05 | 4,41 | 1.305.300 | 4,46 | 4,37 | 4,40 | 00:00:00 | 2003-02-06 | 4,43 | 788.800 | 4,47 | 4,39 | 4,40 | 00:00:00 | 2003-02-07 | 4,40 | 1.232.000 | 4,45 | 4,39 | 4,40 | 00:00:00 | 2003-02-10 | 4,33 | 1.222.000 | 4,42 | 4,32 | 4,40 | 00:00:00 | 2003-02-11 | 4,43 | 770.400 | 4,43 | 4,35 | 4,35 | 00:00:00 | 2003-02-12 | 4,42 | 455.800 | 4,44 | 4,38 | 4,40 | 00:00:00 | 2003-02-13 | 4,44 | 670.200 | 4,50 | 4,40 | 4,40 | 00:00:00 | 2003-02-14 | 4,58 | 984.700 | 4,62 | 4,44 | 4,45 | 00:00:00 | 2003-02-17 | 4,76 | 1.885.200 | 4,82 | 4,55 | 4,55 | 00:00:00 | 2003-02-18 | 4,85 | 2.160.400 | 4,85 | 4,68 | 4,79 | 00:00:00 | 2003-02-19 | 4,77 | 1.443.500 | 4,84 | 4,75 | 4,77 | 00:00:00 | 2003-02-20 | 4,77 | 708.200 | 4,85 | 4,68 | 4,68 | 00:00:00 | 2003-02-21 | 4,79 | 498.000 | 4,80 | 4,71 | 4,80 | 00:00:00 | 2003-02-24 | 4,77 | 723.500 | 4,79 | 4,72 | 4,74 | 00:00:00 | 2003-02-25 | 4,66 | 541.500 | 4,75 | 4,60 | 4,70 | 00:00:00 | 2003-02-26 | 4,67 | 786.000 | 4,73 | 4,61 | 4,68 | 00:00:00 | 2003-02-27 | 4,86 | 1.838.100 | 4,90 | 4,60 | 4,66 | 00:00:00 | 2003-02-28 | 4,90 | 1.978.600 | 4,91 | 4,82 | 4,84 | 00:00:00 | 2003-03-03 | 5,02 | 1.380.600 | 5,10 | 4,88 | 4,90 | 00:00:00 | 2003-03-04 | 4,96 | 1.024.600 | 5,05 | 4,94 | 4,94 | 00:00:00 | 2003-03-05 | 5,24 | 2.627.100 | 5,29 | 4,86 | 4,90 | 00:00:00 | 2003-03-06 | 5,03 | 1.934.700 | 5,22 | 5,00 | 5,12 | 00:00:00 | 2003-03-07 | 4,90 | 668.700 | 5,02 | 4,85 | 5,02 | 00:00:00 | 2003-03-10 | 5,00 | 527.100 | 5,01 | 4,86 | 5,00 | 00:00:00 | 2003-03-11 | 5,01 | 1.076.800 | 5,11 | 4,86 | 4,89 | 00:00:00 | 2003-03-12 | 4,88 | 5.490.400 | 5,06 | 4,83 | 4,93 | 00:00:00 | 2003-03-13 | 5,08 | 819.600 | 5,16 | 4,85 | 4,85 | 00:00:00 | 2003-03-14 | 5,25 | 1.319.600 | 5,26 | 5,02 | 5,04 | 00:00:00 | 2003-03-17 | 5,26 | 1.171.800 | 5,28 | 5,05 | 5,08 | 00:00:00 | 2003-03-18 | 5,17 | 1.628.300 | 5,29 | 5,15 | 5,29 | 00:00:00 | 2003-03-19 | 5,29 | 1.400.400 | 5,30 | 5,15 | 5,20 | 00:00:00 | 2003-03-20 | 5,25 | 1.024.800 | 5,28 | 5,12 | 5,26 | 00:00:00 | 2003-03-21 | 5,31 | 1.164.100 | 5,32 | 5,19 | 5,27 | 00:00:00 | 2003-03-24 | 5,08 | 687.700 | 5,32 | 5,01 | 5,32 | 00:00:00 | 2003-03-25 | 5,20 | 1.137.700 | 5,20 | 4,94 | 5,06 | 00:00:00 | 2003-03-26 | 5,14 | 1.431.700 | 5,26 | 5,05 | 5,15 | 00:00:00 | 2003-03-27 | 4,99 | 482.400 | 5,16 | 4,98 | 5,16 | 00:00:00 | 2003-03-28 | 5,03 | 11.533.900 | 5,07 | 4,92 | 5,07 | 00:00:00 | 2003-03-31 | 5,00 | 612.000 | 5,05 | 4,93 | 5,02 | 00:00:00 | 2003-04-01 | 5,06 | 1.461.800 | 5,10 | 4,97 | 5,00 | 00:00:00 | 2003-04-02 | 5,18 | 5.851.700 | 5,20 | 5,08 | 5,08 | 00:00:00 | 2003-04-03 | 5,26 | 4.021.100 | 5,31 | 5,19 | 5,20 | 00:00:00 | 2003-04-04 | 5,39 | 983.900 | 5,42 | 5,22 | 5,22 | 00:00:00 | 2003-04-07 | 5,39 | 1.277.700 | 5,49 | 5,38 | 5,41 | 00:00:00 | 2003-04-08 | 5,34 | 1.180.500 | 5,40 | 5,26 | 5,38 | 00:00:00 | 2003-04-09 | 5,47 | 4.600.500 | 5,48 | 5,24 | 5,30 | 00:00:00 | 2003-04-10 | 5,36 | 3.442.200 | 5,44 | 5,34 | 5,40 | 00:00:00 | 2003-04-11 | 5,45 | 532.400 | 5,47 | 5,38 | 5,44 | 00:00:00 | 2003-04-14 | 5,43 | 1.029.300 | 5,46 | 5,32 | 5,40 | 00:00:00 | 2003-04-15 | 5,50 | 2.029.600 | 5,50 | 5,41 | 5,47 | 00:00:00 | 2003-04-16 | 5,40 | 523.000 | 5,54 | 5,40 | 5,50 | 00:00:00 | 2003-04-17 | 5,45 | 545.500 | 5,50 | 5,38 | 5,43 | 00:00:00 | 2003-04-18 | 5,45 | 0 | 5,45 | 5,45 | 5,45 | 00:00:00 | 2003-04-21 | 5,45 | 0 | 5,45 | 5,45 | 5,45 | 00:00:00 | 2003-04-22 | 5,39 | 816.300 | 5,50 | 5,34 | 5,45 | 00:00:00 | 2003-04-23 | 5,47 | 1.341.900 | 5,47 | 5,41 | 5,41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|