|
 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 | | 2006-05-17 | 10,38 | 1.981.400 | 10,70 | 9,99 | 10,64 | 00:00:00 | | 2006-05-18 | 10,37 | 1.496.100 | 10,56 | 10,32 | 10,42 | 00:00:00 | | 2006-05-19 | 10,40 | 1.134.400 | 10,54 | 10,32 | 10,38 | 00:00:00 | | 2006-05-22 | 9,84 | 2.260.700 | 10,40 | 9,84 | 10,36 | 00:00:00 | | 2006-05-23 | 10,36 | 2.153.600 | 10,36 | 9,90 | 9,90 | 00:00:00 | | 2006-05-24 | 10,19 | 2.076.200 | 10,29 | 10,08 | 10,22 | 00:00:00 | | 2006-05-25 | 10,43 | 907.100 | 10,43 | 10,15 | 10,36 | 00:00:00 | | 2006-05-26 | 10,71 | 1.351.800 | 10,71 | 10,45 | 10,61 | 00:00:00 | | 2006-05-29 | 10,60 | 422.800 | 10,66 | 10,56 | 10,66 | 00:00:00 | | 2006-05-30 | 10,38 | 866.500 | 10,63 | 10,31 | 10,56 | 00:00:00 | | 2006-05-31 | 10,54 | 1.203.400 | 10,54 | 10,30 | 10,38 | 00:00:00 | | 2006-06-01 | 10,41 | 953.700 | 10,59 | 10,36 | 10,56 | 00:00:00 | | 2006-06-02 | 10,44 | 1.149.000 | 10,51 | 10,38 | 10,48 | 00:00:00 | | 2006-06-05 | 10,38 | 799.400 | 10,45 | 10,29 | 10,42 | 00:00:00 | | 2006-06-06 | 10,01 | 1.029.900 | 10,30 | 9,99 | 10,23 | 00:00:00 | | 2006-06-07 | 10,14 | 1.067.300 | 10,15 | 9,92 | 10,14 | 00:00:00 | | 2006-06-08 | 10,05 | 1.342.900 | 10,15 | 9,83 | 9,91 | 00:00:00 | | 2006-06-09 | 10,12 | 749.300 | 10,13 | 10,03 | 10,08 | 00:00:00 | | 2006-06-12 | 9,93 | 1.657.900 | 10,09 | 9,86 | 10,03 | 00:00:00 | | 2006-06-13 | 9,54 | 2.089.900 | 9,86 | 9,43 | 9,80 | 00:00:00 | | 2006-06-14 | 9,49 | 959.800 | 9,64 | 9,47 | 9,58 | 00:00:00 | | 2006-06-15 | 9,49 | 0 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2006-06-16 | 9,49 | 0 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2006-06-19 | 9,76 | 1.086.000 | 9,78 | 9,61 | 9,70 | 00:00:00 | | 2006-06-20 | 9,65 | 1.062.200 | 9,73 | 9,51 | 9,71 | 00:00:00 | | 2006-06-21 | 9,60 | 1.190.700 | 9,70 | 9,57 | 9,69 | 00:00:00 | | 2006-06-22 | 9,69 | 1.095.200 | 9,74 | 9,62 | 9,70 | 00:00:00 | | 2006-06-23 | 9,66 | 785.000 | 9,76 | 9,52 | 9,72 | 00:00:00 | | 2006-06-26 | 9,65 | 500.700 | 9,72 | 9,62 | 9,72 | 00:00:00 | | 2006-06-27 | 9,56 | 1.594.300 | 9,71 | 9,55 | 9,70 | 00:00:00 | | 2006-06-28 | 9,56 | 614.900 | 9,64 | 9,50 | 9,51 | 00:00:00 | | 2006-06-29 | 9,71 | 1.112.000 | 9,74 | 9,53 | 9,61 | 00:00:00 | | 2006-06-30 | 10,08 | 1.989.300 | 10,10 | 9,73 | 9,82 | 00:00:00 | | 2006-07-03 | 10,02 | 1.243.700 | 10,08 | 9,95 | 10,03 | 00:00:00 | | 2006-07-04 | 10,08 | 649.000 | 10,08 | 9,97 | 10,02 | 00:00:00 | | 2006-07-05 | 10,00 | 969.000 | 10,05 | 9,90 | 10,05 | 00:00:00 | | 2006-07-06 | 10,12 | 724.500 | 10,14 | 9,98 | 10,00 | 00:00:00 | | 2006-07-07 | 10,04 | 362.000 | 10,12 | 9,97 | 10,11 | 00:00:00 | | 2006-07-10 | 10,05 | 478.900 | 10,09 | 9,98 | 10,00 | 00:00:00 | | 2006-07-11 | 9,91 | 541.100 | 10,07 | 9,90 | 9,99 | 00:00:00 | | 2006-07-12 | 9,90 | 441.600 | 10,02 | 9,90 | 9,92 | 00:00:00 | | 2006-07-13 | 9,69 | 1.201.200 | 9,89 | 9,67 | 9,84 | 00:00:00 | | 2006-07-14 | 9,53 | 616.300 | 9,77 | 9,49 | 9,61 | 00:00:00 | | 2006-07-17 | 9,50 | 1.070.300 | 9,64 | 9,43 | 9,43 | 00:00:00 | | 2006-07-18 | 9,46 | 832.300 | 9,76 | 9,46 | 9,50 | 00:00:00 | | 2006-07-19 | 9,86 | 778.000 | 9,86 | 9,50 | 9,50 | 00:00:00 | | 2006-07-20 | 9,97 | 1.189.000 | 9,99 | 9,79 | 9,90 | 00:00:00 | | 2006-07-21 | 10,04 | 1.755.200 | 10,11 | 9,86 | 9,90 | 00:00:00 | | 2006-07-24 | 10,19 | 1.292.200 | 10,19 | 9,98 | 10,02 | 00:00:00 | | 2006-07-25 | 10,25 | 909.000 | 10,28 | 10,16 | 10,20 | 00:00:00 | | 2006-07-26 | 10,21 | 631.700 | 10,28 | 10,13 | 10,25 | 00:00:00 | | 2006-07-27 | 10,25 | 1.133.300 | 10,30 | 10,17 | 10,25 | 00:00:00 | | 2006-07-28 | 10,35 | 803.900 | 10,35 | 10,16 | 10,22 | 00:00:00 | | 2006-07-31 | 10,39 | 1.017.100 | 10,39 | 10,20 | 10,35 | 00:00:00 | | 2006-08-01 | 10,29 | 1.133.600 | 10,40 | 10,23 | 10,40 | 00:00:00 | | 2006-08-02 | 10,49 | 1.237.500 | 10,49 | 10,29 | 10,36 | 00:00:00 | | 2006-08-03 | 10,42 | 953.400 | 10,48 | 10,31 | 10,43 | 00:00:00 | | 2006-08-04 | 10,59 | 1.150.600 | 10,60 | 10,38 | 10,44 | 00:00:00 | | 2006-08-07 | 10,53 | 573.600 | 10,59 | 10,41 | 10,59 | 00:00:00 | | 2006-08-08 | 10,57 | 588.700 | 10,58 | 10,50 | 10,58 | 00:00:00 | | 2006-08-09 | 10,64 | 777.900 | 10,64 | 10,52 | 10,57 | 00:00:00 | | 2006-08-10 | 10,49 | 2.274.100 | 10,58 | 10,41 | 10,57 | 00:00:00 | | 2006-08-11 | 10,51 | 1.011.400 | 10,60 | 10,46 | 10,53 | 00:00:00 | | 2006-08-14 | 10,68 | 581.800 | 10,69 | 10,58 | 10,61 | 00:00:00 | | 2006-08-15 | 10,74 | 350.200 | 10,79 | 10,61 | 10,61 | 00:00:00 | | 2006-08-16 | 10,82 | 671.100 | 10,84 | 10,68 | 10,72 | 00:00:00 | | 2006-08-17 | 10,81 | 1.119.800 | 10,84 | 10,74 | 10,80 | 00:00:00 | | 2006-08-18 | 10,80 | 431.600 | 10,83 | 10,72 | 10,81 | 00:00:00 | | 2006-08-21 | 10,74 | 279.700 | 10,80 | 10,72 | 10,75 | 00:00:00 | | 2006-08-22 | 10,76 | 697.000 | 10,80 | 10,59 | 10,80 | 00:00:00 | | 2006-08-23 | 10,69 | 317.200 | 10,76 | 10,68 | 10,76 | 00:00:00 | | 2006-08-24 | 10,75 | 345.600 | 10,76 | 10,64 | 10,66 | 00:00:00 | | 2006-08-25 | 10,74 | 453.100 | 10,78 | 10,70 | 10,74 | 00:00:00 | | 2006-08-28 | 10,65 | 816.800 | 10,74 | 10,61 | 10,74 | 00:00:00 | | 2006-08-29 | 10,68 | 597.200 | 10,72 | 10,62 | 10,65 | 00:00:00 | | 2006-08-30 | 10,64 | 602.200 | 10,72 | 10,64 | 10,70 | 00:00:00 | | 2006-08-31 | 10,60 | 1.049.900 | 10,66 | 10,35 | 10,64 | 00:00:00 | | 2006-09-01 | 10,61 | 466.300 | 10,68 | 10,51 | 10,59 | 00:00:00 | | 2006-09-04 | 10,61 | 779.600 | 10,69 | 10,60 | 10,62 | 00:00:00 | | 2006-09-05 | 10,58 | 935.400 | 10,64 | 10,47 | 10,60 | 00:00:00 | | 2006-09-06 | 10,50 | 1.040.300 | 10,63 | 10,47 | 10,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
