|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 11,86 | 1.194.800 | 11,86 | 11,51 | 11,59 | 00:00:00 | | 2006-12-28 | 11,90 | 1.577.500 | 11,93 | 11,80 | 11,88 | 00:00:00 | | 2006-12-29 | 11,92 | 3.298.900 | 12,02 | 11,87 | 11,94 | 00:00:00 | | 2007-01-01 | 11,92 | 0 | 11,92 | 11,92 | 11,92 | 00:00:00 | | 2007-01-02 | 12,15 | 3.757.800 | 12,16 | 11,93 | 11,93 | 00:00:00 | | 2007-01-03 | 12,19 | 2.712.700 | 12,22 | 12,10 | 12,14 | 00:00:00 | | 2007-01-04 | 12,12 | 2.990.100 | 12,15 | 11,99 | 12,05 | 00:00:00 | | 2007-01-05 | 12,12 | 970.100 | 12,17 | 12,00 | 12,08 | 00:00:00 | | 2007-01-08 | 12,18 | 1.839.700 | 12,18 | 12,01 | 12,05 | 00:00:00 | | 2007-01-09 | 12,16 | 1.544.700 | 12,30 | 12,13 | 12,20 | 00:00:00 | | 2007-01-10 | 11,77 | 2.612.000 | 12,12 | 11,71 | 12,12 | 00:00:00 | | 2007-01-11 | 12,03 | 1.329.100 | 12,05 | 11,80 | 11,81 | 00:00:00 | | 2007-01-12 | 12,04 | 1.074.900 | 12,14 | 11,95 | 11,98 | 00:00:00 | | 2007-01-15 | 12,05 | 1.050.600 | 12,15 | 12,00 | 12,06 | 00:00:00 | | 2007-01-16 | 12,05 | 3.196.400 | 12,19 | 12,04 | 12,10 | 00:00:00 | | 2007-01-17 | 11,95 | 959.600 | 12,12 | 11,88 | 12,03 | 00:00:00 | | 2007-01-18 | 12,16 | 2.604.300 | 12,21 | 11,92 | 11,94 | 00:00:00 | | 2007-01-19 | 12,21 | 2.155.800 | 12,21 | 12,04 | 12,21 | 00:00:00 | | 2007-01-22 | 12,10 | 1.459.200 | 12,32 | 12,08 | 12,22 | 00:00:00 | | 2007-01-23 | 12,05 | 1.036.100 | 12,16 | 11,98 | 12,10 | 00:00:00 | | 2007-01-24 | 12,24 | 1.199.900 | 12,26 | 12,02 | 12,02 | 00:00:00 | | 2007-01-25 | 12,38 | 2.592.900 | 12,59 | 12,26 | 12,30 | 00:00:00 | | 2007-01-26 | 12,23 | 761.800 | 12,39 | 12,18 | 12,39 | 00:00:00 | | 2007-01-29 | 12,36 | 832.400 | 12,38 | 12,20 | 12,20 | 00:00:00 | | 2007-01-30 | 12,24 | 1.320.500 | 12,38 | 12,22 | 12,30 | 00:00:00 | | 2007-01-31 | 12,24 | 852.800 | 12,29 | 12,13 | 12,23 | 00:00:00 | | 2007-02-01 | 12,28 | 1.029.900 | 12,36 | 12,27 | 12,32 | 00:00:00 | | 2007-02-02 | 12,42 | 1.304.500 | 12,46 | 12,30 | 12,30 | 00:00:00 | | 2007-02-05 | 12,33 | 1.373.100 | 12,45 | 12,29 | 12,40 | 00:00:00 | | 2007-02-06 | 12,42 | 955.400 | 12,46 | 12,33 | 12,39 | 00:00:00 | | 2007-02-07 | 12,52 | 941.200 | 12,52 | 12,40 | 12,48 | 00:00:00 | | 2007-02-08 | 12,46 | 1.123.400 | 12,58 | 12,41 | 12,48 | 00:00:00 | | 2007-02-09 | 12,49 | 2.818.200 | 12,57 | 12,47 | 12,55 | 00:00:00 | | 2007-02-12 | 12,43 | 2.859.900 | 12,47 | 12,37 | 12,38 | 00:00:00 | | 2007-02-13 | 12,34 | 1.305.300 | 12,46 | 12,26 | 12,45 | 00:00:00 | | 2007-02-14 | 12,31 | 1.287.400 | 12,40 | 12,26 | 12,36 | 00:00:00 | | 2007-02-15 | 12,33 | 1.036.500 | 12,40 | 12,30 | 12,40 | 00:00:00 | | 2007-02-16 | 12,26 | 1.803.900 | 12,39 | 12,25 | 12,39 | 00:00:00 | | 2007-02-19 | 12,36 | 790.800 | 12,37 | 12,23 | 12,26 | 00:00:00 | | 2007-02-20 | 12,29 | 693.700 | 12,40 | 12,25 | 12,40 | 00:00:00 | | 2007-02-21 | 12,25 | 1.140.900 | 12,37 | 12,25 | 12,34 | 00:00:00 | | 2007-02-22 | 12,15 | 1.339.000 | 12,32 | 12,13 | 12,31 | 00:00:00 | | 2007-02-23 | 11,97 | 1.908.000 | 12,15 | 11,92 | 12,15 | 00:00:00 | | 2007-02-26 | 11,96 | 1.248.300 | 12,03 | 11,95 | 12,03 | 00:00:00 | | 2007-02-27 | 11,44 | 3.242.400 | 11,96 | 11,40 | 11,92 | 00:00:00 | | 2007-02-28 | 11,19 | 5.058.800 | 11,30 | 11,00 | 11,23 | 00:00:00 | | 2007-03-01 | 11,07 | 3.093.100 | 11,40 | 10,83 | 11,14 | 00:00:00 | | 2007-03-02 | 10,99 | 2.104.900 | 11,20 | 10,90 | 11,07 | 00:00:00 | | 2007-03-05 | 10,96 | 2.035.000 | 11,03 | 10,70 | 10,78 | 00:00:00 | | 2007-03-06 | 11,03 | 2.284.800 | 11,18 | 10,90 | 11,18 | 00:00:00 | | 2007-03-07 | 11,06 | 1.460.300 | 11,13 | 10,92 | 11,05 | 00:00:00 | | 2007-03-08 | 11,26 | 2.089.900 | 11,27 | 11,08 | 11,15 | 00:00:00 | | 2007-03-09 | 11,49 | 2.552.500 | 11,50 | 11,22 | 11,29 | 00:00:00 | | 2007-03-12 | 11,42 | 3.322.900 | 11,70 | 11,36 | 11,64 | 00:00:00 | | 2007-03-13 | 11,20 | 1.716.500 | 11,47 | 11,20 | 11,42 | 00:00:00 | | 2007-03-14 | 10,87 | 2.247.300 | 11,03 | 10,85 | 10,98 | 00:00:00 | | 2007-03-15 | 11,13 | 1.673.400 | 11,14 | 10,93 | 11,10 | 00:00:00 | | 2007-03-16 | 11,25 | 2.565.100 | 11,35 | 11,05 | 11,13 | 00:00:00 | | 2007-03-19 | 11,52 | 2.555.400 | 11,55 | 11,25 | 11,32 | 00:00:00 | | 2007-03-20 | 11,77 | 3.016.900 | 11,77 | 11,54 | 11,60 | 00:00:00 | | 2007-03-21 | 11,91 | 2.834.300 | 11,95 | 11,66 | 11,77 | 00:00:00 | | 2007-03-22 | 12,03 | 3.184.100 | 12,10 | 11,99 | 12,10 | 00:00:00 | | 2007-03-23 | 12,15 | 2.538.200 | 12,15 | 11,95 | 12,09 | 00:00:00 | | 2007-03-26 | 11,96 | 2.412.600 | 12,27 | 11,94 | 12,17 | 00:00:00 | | 2007-03-27 | 12,13 | 2.742.800 | 12,17 | 12,03 | 12,03 | 00:00:00 | | 2007-03-28 | 12,08 | 1.290.400 | 12,13 | 12,02 | 12,02 | 00:00:00 | | 2007-03-29 | 12,18 | 4.078.400 | 12,20 | 12,06 | 12,06 | 00:00:00 | | 2007-03-30 | 12,27 | 2.137.100 | 12,35 | 12,11 | 12,16 | 00:00:00 | | 2007-04-02 | 12,47 | 4.166.000 | 12,47 | 12,11 | 12,11 | 00:00:00 | | 2007-04-03 | 12,60 | 2.739.500 | 12,60 | 12,36 | 12,48 | 00:00:00 | | 2007-04-04 | 12,49 | 2.160.900 | 12,64 | 12,48 | 12,60 | 00:00:00 | | 2007-04-05 | 12,56 | 4.185.900 | 12,56 | 12,45 | 12,48 | 00:00:00 | | 2007-04-06 | 12,56 | 0 | 12,56 | 12,56 | 12,56 | 00:00:00 | | 2007-04-09 | 12,56 | 0 | 12,56 | 12,56 | 12,56 | 00:00:00 | | 2007-04-10 | 12,57 | 1.144.300 | 12,57 | 12,42 | 12,50 | 00:00:00 | | 2007-04-11 | 12,68 | 2.609.400 | 12,75 | 12,52 | 12,58 | 00:00:00 | | 2007-04-12 | 12,57 | 1.817.100 | 12,69 | 12,45 | 12,62 | 00:00:00 | | 2007-04-13 | 12,82 | 1.935.200 | 12,82 | 12,59 | 12,59 | 00:00:00 | | 2007-04-16 | 13,14 | 2.792.900 | 13,16 | 12,81 | 12,88 | 00:00:00 | | 2007-04-17 | 13,59 | 2.832.600 | 13,59 | 12,87 | 13,02 | 00:00:00 | | 2007-04-18 | 13,78 | 5.868.700 | 13,94 | 13,37 | 13,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
