|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 9,44 | 711.100 | 9,52 | 9,29 | 9,29 | 00:00:00 | | 2006-01-26 | 9,50 | 876.000 | 9,55 | 9,40 | 9,40 | 00:00:00 | | 2006-01-27 | 9,56 | 1.220.000 | 9,56 | 9,45 | 9,48 | 00:00:00 | | 2006-01-30 | 9,52 | 595.100 | 9,58 | 9,51 | 9,56 | 00:00:00 | | 2006-01-31 | 9,52 | 595.000 | 9,58 | 9,45 | 9,49 | 00:00:00 | | 2006-02-01 | 9,60 | 955.800 | 9,64 | 9,50 | 9,50 | 00:00:00 | | 2006-02-02 | 9,48 | 1.043.400 | 9,62 | 9,48 | 9,62 | 00:00:00 | | 2006-02-03 | 9,53 | 943.300 | 9,56 | 9,49 | 9,52 | 00:00:00 | | 2006-02-06 | 9,60 | 1.100.200 | 9,62 | 9,48 | 9,48 | 00:00:00 | | 2006-02-07 | 9,67 | 1.195.800 | 9,67 | 9,53 | 9,60 | 00:00:00 | | 2006-02-08 | 9,82 | 2.231.600 | 9,82 | 9,62 | 9,68 | 00:00:00 | | 2006-02-09 | 10,39 | 4.374.000 | 10,48 | 9,84 | 9,86 | 00:00:00 | | 2006-02-10 | 10,20 | 1.295.300 | 10,42 | 10,08 | 10,40 | 00:00:00 | | 2006-02-13 | 10,10 | 753.400 | 10,20 | 10,10 | 10,10 | 00:00:00 | | 2006-02-14 | 10,10 | 1.156.300 | 10,15 | 10,03 | 10,08 | 00:00:00 | | 2006-02-15 | 10,05 | 476.200 | 10,13 | 10,04 | 10,10 | 00:00:00 | | 2006-02-16 | 10,14 | 995.600 | 10,16 | 10,02 | 10,04 | 00:00:00 | | 2006-02-17 | 10,35 | 2.020.700 | 10,35 | 10,12 | 10,14 | 00:00:00 | | 2006-02-20 | 10,61 | 9.907.700 | 10,90 | 10,30 | 10,30 | 00:00:00 | | 2006-02-21 | 10,56 | 1.224.300 | 10,63 | 10,46 | 10,46 | 00:00:00 | | 2006-02-22 | 10,59 | 1.713.900 | 10,60 | 10,49 | 10,52 | 00:00:00 | | 2006-02-23 | 10,50 | 813.800 | 10,61 | 10,50 | 10,60 | 00:00:00 | | 2006-02-24 | 10,68 | 1.355.200 | 10,72 | 10,52 | 10,58 | 00:00:00 | | 2006-02-27 | 10,64 | 573.000 | 10,66 | 10,62 | 10,66 | 00:00:00 | | 2006-02-28 | 10,60 | 1.320.500 | 10,64 | 10,53 | 10,63 | 00:00:00 | | 2006-03-01 | 10,68 | 1.494.500 | 10,71 | 10,51 | 10,59 | 00:00:00 | | 2006-03-02 | 10,48 | 697.000 | 10,67 | 10,48 | 10,65 | 00:00:00 | | 2006-03-03 | 10,42 | 841.400 | 10,49 | 10,42 | 10,45 | 00:00:00 | | 2006-03-06 | 10,38 | 959.900 | 10,48 | 10,32 | 10,42 | 00:00:00 | | 2006-03-07 | 10,34 | 1.728.600 | 10,38 | 10,26 | 10,30 | 00:00:00 | | 2006-03-08 | 10,30 | 921.900 | 10,37 | 10,12 | 10,34 | 00:00:00 | | 2006-03-09 | 10,36 | 1.072.100 | 10,44 | 10,31 | 10,31 | 00:00:00 | | 2006-03-10 | 10,50 | 1.225.700 | 10,50 | 10,19 | 10,29 | 00:00:00 | | 2006-03-13 | 10,71 | 1.502.600 | 10,80 | 10,45 | 10,50 | 00:00:00 | | 2006-03-14 | 10,61 | 774.800 | 10,71 | 10,61 | 10,63 | 00:00:00 | | 2006-03-15 | 10,76 | 1.661.400 | 10,76 | 10,59 | 10,72 | 00:00:00 | | 2006-03-16 | 11,27 | 7.502.000 | 11,78 | 11,11 | 11,62 | 00:00:00 | | 2006-03-17 | 11,15 | 4.237.400 | 11,33 | 11,03 | 11,24 | 00:00:00 | | 2006-03-20 | 11,36 | 3.992.100 | 11,42 | 11,08 | 11,15 | 00:00:00 | | 2006-03-21 | 11,42 | 1.493.900 | 11,53 | 11,28 | 11,40 | 00:00:00 | | 2006-03-22 | 11,50 | 2.749.100 | 11,70 | 11,29 | 11,36 | 00:00:00 | | 2006-03-23 | 11,46 | 3.017.400 | 11,52 | 11,33 | 11,52 | 00:00:00 | | 2006-03-24 | 11,52 | 2.756.700 | 11,52 | 11,39 | 11,41 | 00:00:00 | | 2006-03-27 | 11,50 | 2.309.200 | 11,52 | 11,36 | 11,52 | 00:00:00 | | 2006-03-28 | 11,37 | 2.893.900 | 11,52 | 11,28 | 11,50 | 00:00:00 | | 2006-03-29 | 11,34 | 5.896.900 | 11,40 | 11,26 | 11,37 | 00:00:00 | | 2006-03-30 | 11,36 | 1.020.900 | 11,43 | 11,30 | 11,35 | 00:00:00 | | 2006-03-31 | 11,40 | 1.289.800 | 11,40 | 11,23 | 11,36 | 00:00:00 | | 2006-04-03 | 11,29 | 1.607.800 | 11,49 | 11,29 | 11,39 | 00:00:00 | | 2006-04-04 | 11,39 | 2.338.100 | 11,39 | 11,08 | 11,33 | 00:00:00 | | 2006-04-05 | 11,33 | 1.571.900 | 11,40 | 11,23 | 11,40 | 00:00:00 | | 2006-04-06 | 11,36 | 1.594.500 | 11,44 | 11,26 | 11,38 | 00:00:00 | | 2006-04-07 | 11,23 | 854.300 | 11,37 | 11,16 | 11,37 | 00:00:00 | | 2006-04-10 | 11,16 | 1.722.800 | 11,34 | 11,01 | 11,19 | 00:00:00 | | 2006-04-11 | 11,02 | 1.786.300 | 11,26 | 10,93 | 11,09 | 00:00:00 | | 2006-04-12 | 10,59 | 5.276.100 | 10,98 | 10,46 | 10,98 | 00:00:00 | | 2006-04-13 | 10,70 | 836.500 | 10,77 | 10,60 | 10,60 | 00:00:00 | | 2006-04-14 | 10,70 | 0 | 10,70 | 10,70 | 10,70 | 00:00:00 | | 2006-04-17 | 10,70 | 0 | 10,70 | 10,70 | 10,70 | 00:00:00 | | 2006-04-18 | 10,51 | 1.613.700 | 10,72 | 10,50 | 10,65 | 00:00:00 | | 2006-04-19 | 10,64 | 1.468.700 | 10,68 | 10,56 | 10,56 | 00:00:00 | | 2006-04-20 | 10,90 | 2.483.900 | 11,20 | 10,52 | 10,60 | 00:00:00 | | 2006-04-21 | 11,21 | 1.724.800 | 11,21 | 10,92 | 10,92 | 00:00:00 | | 2006-04-24 | 11,10 | 1.199.200 | 11,24 | 11,09 | 11,21 | 00:00:00 | | 2006-04-25 | 11,14 | 1.149.400 | 11,16 | 11,05 | 11,05 | 00:00:00 | | 2006-04-26 | 11,12 | 698.900 | 11,18 | 11,08 | 11,14 | 00:00:00 | | 2006-04-27 | 11,04 | 2.288.100 | 11,16 | 10,97 | 11,16 | 00:00:00 | | 2006-04-28 | 11,00 | 711.200 | 11,04 | 10,88 | 10,98 | 00:00:00 | | 2006-05-01 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2006-05-02 | 10,92 | 578.500 | 11,02 | 10,88 | 10,94 | 00:00:00 | | 2006-05-03 | 10,56 | 2.690.500 | 10,99 | 10,56 | 10,98 | 00:00:00 | | 2006-05-04 | 10,68 | 1.365.700 | 10,76 | 10,63 | 10,65 | 00:00:00 | | 2006-05-05 | 10,84 | 1.705.900 | 10,90 | 10,64 | 10,78 | 00:00:00 | | 2006-05-08 | 10,79 | 864.600 | 10,92 | 10,76 | 10,90 | 00:00:00 | | 2006-05-09 | 10,79 | 976.800 | 10,86 | 10,72 | 10,86 | 00:00:00 | | 2006-05-10 | 10,83 | 738.300 | 10,85 | 10,73 | 10,80 | 00:00:00 | | 2006-05-11 | 11,31 | 4.478.900 | 11,74 | 10,84 | 10,89 | 00:00:00 | | 2006-05-12 | 10,98 | 1.853.700 | 11,18 | 10,94 | 11,18 | 00:00:00 | | 2006-05-15 | 10,73 | 832.900 | 10,97 | 10,73 | 10,97 | 00:00:00 | | 2006-05-16 | 10,68 | 2.101.900 | 10,83 | 10,56 | 10,72 | 00:00:00 | | 2006-05-17 | 10,38 | 1.981.400 | 10,70 | 9,99 | 10,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
