|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 8,64 | 782.400 | 8,68 | 8,62 | 8,64 | 00:00:00 | | 2005-10-06 | 8,60 | 1.277.600 | 8,64 | 8,55 | 8,55 | 00:00:00 | | 2005-10-07 | 8,58 | 1.728.700 | 8,63 | 8,57 | 8,58 | 00:00:00 | | 2005-10-10 | 8,68 | 1.370.700 | 8,68 | 8,60 | 8,60 | 00:00:00 | | 2005-10-11 | 8,77 | 1.260.900 | 8,82 | 8,68 | 8,68 | 00:00:00 | | 2005-10-12 | 8,74 | 775.900 | 8,78 | 8,66 | 8,78 | 00:00:00 | | 2005-10-13 | 8,63 | 748.400 | 8,74 | 8,63 | 8,74 | 00:00:00 | | 2005-10-14 | 8,64 | 2.831.700 | 8,68 | 8,50 | 8,60 | 00:00:00 | | 2005-10-17 | 8,62 | 841.400 | 8,70 | 8,61 | 8,65 | 00:00:00 | | 2005-10-18 | 8,64 | 1.419.900 | 8,65 | 8,55 | 8,60 | 00:00:00 | | 2005-10-19 | 8,65 | 2.414.900 | 8,73 | 8,56 | 8,56 | 00:00:00 | | 2005-10-20 | 8,69 | 2.879.400 | 8,76 | 8,60 | 8,60 | 00:00:00 | | 2005-10-21 | 9,07 | 2.885.500 | 9,07 | 8,76 | 8,76 | 00:00:00 | | 2005-10-24 | 9,16 | 2.232.800 | 9,25 | 9,01 | 9,03 | 00:00:00 | | 2005-10-25 | 9,22 | 2.031.500 | 9,25 | 9,10 | 9,20 | 00:00:00 | | 2005-10-26 | 9,57 | 4.142.800 | 9,57 | 9,20 | 9,21 | 00:00:00 | | 2005-10-27 | 9,40 | 2.089.500 | 9,70 | 9,34 | 9,50 | 00:00:00 | | 2005-10-28 | 9,59 | 5.543.900 | 9,60 | 9,34 | 9,34 | 00:00:00 | | 2005-10-31 | 9,58 | 2.765.700 | 9,70 | 9,52 | 9,64 | 00:00:00 | | 2005-11-01 | 9,61 | 1.076.000 | 9,66 | 9,52 | 9,59 | 00:00:00 | | 2005-11-02 | 9,51 | 1.306.000 | 9,60 | 9,47 | 9,59 | 00:00:00 | | 2005-11-03 | 9,55 | 1.190.500 | 9,57 | 9,45 | 9,46 | 00:00:00 | | 2005-11-04 | 9,42 | 648.000 | 9,55 | 9,40 | 9,49 | 00:00:00 | | 2005-11-07 | 9,50 | 834.500 | 9,54 | 9,35 | 9,40 | 00:00:00 | | 2005-11-08 | 9,48 | 2.447.100 | 9,55 | 9,45 | 9,48 | 00:00:00 | | 2005-11-09 | 9,51 | 323.200 | 9,52 | 9,43 | 9,43 | 00:00:00 | | 2005-11-10 | 9,47 | 437.200 | 9,53 | 9,44 | 9,51 | 00:00:00 | | 2005-11-11 | 9,48 | 1.101.600 | 9,54 | 9,41 | 9,50 | 00:00:00 | | 2005-11-14 | 9,51 | 1.219.300 | 9,51 | 9,41 | 9,41 | 00:00:00 | | 2005-11-15 | 9,48 | 1.437.400 | 9,50 | 9,44 | 9,44 | 00:00:00 | | 2005-11-16 | 9,41 | 865.100 | 9,47 | 9,34 | 9,43 | 00:00:00 | | 2005-11-17 | 9,38 | 5.368.200 | 9,47 | 9,38 | 9,47 | 00:00:00 | | 2005-11-18 | 9,40 | 1.118.800 | 9,43 | 9,38 | 9,41 | 00:00:00 | | 2005-11-21 | 9,38 | 914.500 | 9,44 | 9,35 | 9,40 | 00:00:00 | | 2005-11-22 | 9,36 | 808.400 | 9,43 | 9,36 | 9,40 | 00:00:00 | | 2005-11-23 | 9,42 | 1.028.100 | 9,44 | 9,35 | 9,40 | 00:00:00 | | 2005-11-24 | 9,34 | 1.599.000 | 9,44 | 9,34 | 9,44 | 00:00:00 | | 2005-11-25 | 9,36 | 1.417.600 | 9,40 | 9,30 | 9,34 | 00:00:00 | | 2005-11-28 | 9,37 | 792.800 | 9,44 | 9,32 | 9,32 | 00:00:00 | | 2005-11-29 | 9,37 | 818.300 | 9,45 | 9,33 | 9,40 | 00:00:00 | | 2005-11-30 | 9,35 | 744.600 | 9,42 | 9,32 | 9,34 | 00:00:00 | | 2005-12-01 | 9,52 | 1.263.300 | 9,53 | 9,35 | 9,41 | 00:00:00 | | 2005-12-02 | 9,54 | 1.151.700 | 9,57 | 9,48 | 9,54 | 00:00:00 | | 2005-12-05 | 9,38 | 1.040.900 | 9,55 | 9,37 | 9,54 | 00:00:00 | | 2005-12-06 | 9,40 | 477.500 | 9,45 | 9,35 | 9,35 | 00:00:00 | | 2005-12-07 | 9,34 | 783.000 | 9,39 | 9,34 | 9,35 | 00:00:00 | | 2005-12-08 | 9,36 | 828.000 | 9,36 | 9,23 | 9,32 | 00:00:00 | | 2005-12-09 | 9,21 | 1.549.000 | 9,36 | 9,21 | 9,26 | 00:00:00 | | 2005-12-12 | 9,26 | 986.400 | 9,30 | 9,22 | 9,30 | 00:00:00 | | 2005-12-13 | 9,24 | 712.400 | 9,29 | 9,21 | 9,29 | 00:00:00 | | 2005-12-14 | 9,24 | 728.300 | 9,29 | 9,20 | 9,29 | 00:00:00 | | 2005-12-15 | 9,11 | 2.027.900 | 9,23 | 9,11 | 9,20 | 00:00:00 | | 2005-12-16 | 9,01 | 2.012.300 | 9,16 | 9,01 | 9,11 | 00:00:00 | | 2005-12-19 | 9,11 | 2.040.700 | 9,14 | 9,05 | 9,10 | 00:00:00 | | 2005-12-20 | 9,28 | 657.400 | 9,30 | 9,10 | 9,10 | 00:00:00 | | 2005-12-21 | 9,46 | 6.057.500 | 9,46 | 9,28 | 9,28 | 00:00:00 | | 2005-12-22 | 9,48 | 796.200 | 9,49 | 9,41 | 9,46 | 00:00:00 | | 2005-12-23 | 9,45 | 1.555.700 | 9,55 | 9,41 | 9,47 | 00:00:00 | | 2005-12-26 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2005-12-27 | 9,40 | 1.193.700 | 9,50 | 9,30 | 9,44 | 00:00:00 | | 2005-12-28 | 9,39 | 1.530.400 | 9,42 | 9,29 | 9,42 | 00:00:00 | | 2005-12-29 | 9,43 | 501.900 | 9,44 | 9,38 | 9,38 | 00:00:00 | | 2005-12-30 | 9,37 | 600.200 | 9,42 | 9,28 | 9,42 | 00:00:00 | | 2006-01-02 | 9,51 | 1.627.900 | 9,51 | 9,40 | 9,40 | 00:00:00 | | 2006-01-03 | 9,52 | 1.413.200 | 9,57 | 9,50 | 9,54 | 00:00:00 | | 2006-01-04 | 9,55 | 593.900 | 9,59 | 9,44 | 9,59 | 00:00:00 | | 2006-01-05 | 9,54 | 3.011.700 | 9,56 | 9,53 | 9,55 | 00:00:00 | | 2006-01-06 | 9,54 | 0 | 9,54 | 9,54 | 9,54 | 00:00:00 | | 2006-01-09 | 9,60 | 1.422.700 | 9,60 | 9,47 | 9,51 | 00:00:00 | | 2006-01-10 | 9,53 | 1.039.100 | 9,60 | 9,52 | 9,58 | 00:00:00 | | 2006-01-11 | 9,60 | 1.300.000 | 9,62 | 9,51 | 9,56 | 00:00:00 | | 2006-01-12 | 9,57 | 2.666.600 | 9,63 | 9,56 | 9,59 | 00:00:00 | | 2006-01-13 | 9,55 | 1.500.500 | 9,60 | 9,52 | 9,60 | 00:00:00 | | 2006-01-16 | 9,62 | 468.200 | 9,62 | 9,56 | 9,56 | 00:00:00 | | 2006-01-17 | 9,51 | 639.800 | 9,60 | 9,51 | 9,55 | 00:00:00 | | 2006-01-18 | 9,35 | 1.032.700 | 9,45 | 9,33 | 9,41 | 00:00:00 | | 2006-01-19 | 9,53 | 701.300 | 9,54 | 9,35 | 9,36 | 00:00:00 | | 2006-01-20 | 9,35 | 957.100 | 9,53 | 9,35 | 9,51 | 00:00:00 | | 2006-01-23 | 9,34 | 531.100 | 9,34 | 9,25 | 9,26 | 00:00:00 | | 2006-01-24 | 9,29 | 858.000 | 9,44 | 9,28 | 9,35 | 00:00:00 | | 2006-01-25 | 9,44 | 711.100 | 9,52 | 9,29 | 9,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
