|
 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 | | 2007-04-18 | 13,78 | 5.868.700 | 13,94 | 13,37 | 13,55 | 00:00:00 | | 2007-04-19 | 13,55 | 2.208.800 | 13,70 | 13,20 | 13,66 | 00:00:00 | | 2007-04-20 | 13,79 | 3.338.400 | 13,87 | 13,62 | 13,62 | 00:00:00 | | 2007-04-23 | 13,56 | 2.655.900 | 13,79 | 13,50 | 13,64 | 00:00:00 | | 2007-04-24 | 12,85 | 6.167.100 | 13,54 | 12,60 | 13,46 | 00:00:00 | | 2007-04-25 | 12,71 | 4.466.500 | 13,12 | 12,52 | 12,90 | 00:00:00 | | 2007-04-26 | 12,74 | 2.971.800 | 12,98 | 12,64 | 12,98 | 00:00:00 | | 2007-04-27 | 12,67 | 1.743.300 | 12,80 | 12,53 | 12,75 | 00:00:00 | | 2007-04-30 | 12,79 | 1.659.900 | 12,85 | 12,60 | 12,60 | 00:00:00 | | 2007-05-01 | 12,79 | 0 | 12,79 | 12,79 | 12,79 | 00:00:00 | | 2007-05-02 | 12,96 | 1.566.800 | 13,01 | 12,74 | 12,80 | 00:00:00 | | 2007-05-03 | 12,69 | 3.073.800 | 13,07 | 12,60 | 13,01 | 00:00:00 | | 2007-05-04 | 12,92 | 2.246.100 | 12,94 | 12,69 | 12,83 | 00:00:00 | | 2007-05-07 | 12,96 | 1.487.700 | 13,11 | 12,92 | 12,97 | 00:00:00 | | 2007-05-08 | 12,80 | 2.691.200 | 12,99 | 12,74 | 12,96 | 00:00:00 | | 2007-05-09 | 12,86 | 1.154.700 | 12,90 | 12,78 | 12,81 | 00:00:00 | | 2007-05-10 | 13,00 | 3.679.300 | 13,26 | 12,82 | 12,88 | 00:00:00 | | 2007-05-11 | 13,25 | 1.773.800 | 13,25 | 12,92 | 12,99 | 00:00:00 | | 2007-05-14 | 13,08 | 1.659.100 | 13,32 | 13,08 | 13,21 | 00:00:00 | | 2007-05-15 | 13,19 | 1.353.700 | 13,22 | 13,05 | 13,07 | 00:00:00 | | 2007-05-16 | 13,08 | 1.890.300 | 13,19 | 13,00 | 13,11 | 00:00:00 | | 2007-05-17 | 13,12 | 1.565.500 | 13,15 | 13,05 | 13,08 | 00:00:00 | | 2007-05-18 | 13,21 | 2.038.700 | 13,28 | 13,09 | 13,16 | 00:00:00 | | 2007-05-21 | 13,20 | 1.610.600 | 13,32 | 13,16 | 13,23 | 00:00:00 | | 2007-05-22 | 13,26 | 2.448.800 | 13,36 | 13,16 | 13,24 | 00:00:00 | | 2007-05-23 | 13,40 | 1.763.700 | 13,44 | 13,26 | 13,26 | 00:00:00 | | 2007-05-24 | 13,16 | 1.999.400 | 13,36 | 13,16 | 13,36 | 00:00:00 | | 2007-05-25 | 13,26 | 2.569.100 | 13,26 | 13,00 | 13,09 | 00:00:00 | | 2007-05-28 | 13,45 | 962.300 | 13,45 | 13,24 | 13,26 | 00:00:00 | | 2007-05-29 | 13,60 | 2.205.100 | 13,60 | 13,41 | 13,46 | 00:00:00 | | 2007-05-30 | 13,69 | 1.876.100 | 13,69 | 13,51 | 13,54 | 00:00:00 | | 2007-05-31 | 13,80 | 2.171.600 | 13,88 | 13,72 | 13,75 | 00:00:00 | | 2007-06-01 | 13,80 | 0 | 13,80 | 13,80 | 13,80 | 00:00:00 | | 2007-06-04 | 13,60 | 1.462.300 | 13,73 | 13,54 | 13,71 | 00:00:00 | | 2007-06-05 | 13,50 | 1.267.500 | 13,63 | 13,48 | 13,60 | 00:00:00 | | 2007-06-06 | 13,00 | 3.878.700 | 13,54 | 12,98 | 13,54 | 00:00:00 | | 2007-06-07 | 12,73 | 3.883.500 | 13,04 | 12,62 | 12,98 | 00:00:00 | | 2007-06-08 | 12,69 | 3.963.200 | 12,80 | 12,44 | 12,60 | 00:00:00 | | 2007-06-11 | 13,04 | 2.637.700 | 13,08 | 12,79 | 12,84 | 00:00:00 | | 2007-06-12 | 12,81 | 1.808.800 | 13,16 | 12,70 | 13,04 | 00:00:00 | | 2007-06-13 | 12,90 | 1.772.100 | 12,98 | 12,66 | 12,71 | 00:00:00 | | 2007-06-14 | 13,02 | 1.641.700 | 13,04 | 12,91 | 13,00 | 00:00:00 | | 2007-06-15 | 13,13 | 2.051.300 | 13,23 | 13,01 | 13,05 | 00:00:00 | | 2007-06-18 | 13,03 | 3.098.700 | 13,25 | 12,95 | 13,13 | 00:00:00 | | 2007-06-19 | 12,98 | 1.192.200 | 13,18 | 12,88 | 13,03 | 00:00:00 | | 2007-06-20 | 12,98 | 1.413.000 | 13,14 | 12,90 | 13,06 | 00:00:00 | | 2007-06-21 | 12,82 | 1.567.100 | 12,98 | 12,76 | 12,89 | 00:00:00 | | 2007-06-22 | 12,68 | 1.752.900 | 12,82 | 12,68 | 12,80 | 00:00:00 | | 2007-06-25 | 12,70 | 1.794.900 | 12,71 | 12,45 | 12,60 | 00:00:00 | | 2007-06-26 | 12,80 | 2.240.700 | 13,04 | 12,53 | 12,56 | 00:00:00 | | 2007-06-27 | 13,14 | 4.256.500 | 13,23 | 12,74 | 12,95 | 00:00:00 | | 2007-06-28 | 13,29 | 1.592.000 | 13,38 | 13,22 | 13,31 | 00:00:00 | | 2007-06-29 | 13,28 | 3.306.200 | 13,35 | 13,06 | 13,35 | 00:00:00 | | 2007-07-02 | 13,20 | 3.383.600 | 13,58 | 13,19 | 13,58 | 00:00:00 | | 2007-07-03 | 13,22 | 1.206.300 | 13,35 | 13,16 | 13,30 | 00:00:00 | | 2007-07-04 | 13,44 | 1.954.000 | 13,44 | 13,32 | 13,40 | 00:00:00 | | 2007-07-05 | 13,31 | 1.845.600 | 13,48 | 13,28 | 13,48 | 00:00:00 | | 2007-07-06 | 13,47 | 1.759.800 | 13,48 | 13,30 | 13,30 | 00:00:00 | | 2007-07-09 | 13,32 | 896.600 | 13,50 | 13,30 | 13,47 | 00:00:00 | | 2007-07-10 | 13,09 | 1.350.200 | 13,38 | 13,06 | 13,29 | 00:00:00 | | 2007-07-11 | 13,11 | 3.311.100 | 13,17 | 12,82 | 13,04 | 00:00:00 | | 2007-07-12 | 13,18 | 1.462.500 | 13,19 | 12,98 | 13,19 | 00:00:00 | | 2007-07-13 | 13,33 | 1.377.600 | 13,34 | 13,11 | 13,26 | 00:00:00 | | 2007-07-16 | 13,25 | 1.594.900 | 13,33 | 13,15 | 13,31 | 00:00:00 | | 2007-07-17 | 13,35 | 1.830.000 | 13,36 | 13,17 | 13,24 | 00:00:00 | | 2007-07-18 | 13,26 | 1.433.600 | 13,38 | 13,21 | 13,32 | 00:00:00 | | 2007-07-19 | 13,21 | 1.678.700 | 13,37 | 13,14 | 13,29 | 00:00:00 | | 2007-07-20 | 12,81 | 3.776.300 | 13,26 | 12,79 | 13,20 | 00:00:00 | | 2007-07-23 | 13,04 | 1.008.100 | 13,06 | 12,76 | 12,89 | 00:00:00 | | 2007-07-24 | 12,90 | 3.157.100 | 13,27 | 12,84 | 13,07 | 00:00:00 | | 2007-07-25 | 13,19 | 2.336.600 | 13,27 | 12,75 | 12,80 | 00:00:00 | | 2007-07-26 | 12,68 | 2.424.200 | 13,25 | 12,68 | 13,20 | 00:00:00 | | 2007-07-27 | 12,53 | 2.108.700 | 12,78 | 12,40 | 12,58 | 00:00:00 | | 2007-07-30 | 12,53 | 1.685.000 | 12,68 | 12,38 | 12,64 | 00:00:00 | | 2007-07-31 | 12,70 | 2.548.600 | 12,82 | 12,50 | 12,60 | 00:00:00 | | 2007-08-01 | 12,43 | 2.172.300 | 12,68 | 12,40 | 12,54 | 00:00:00 | | 2007-08-02 | 12,55 | 1.691.300 | 12,61 | 12,45 | 12,51 | 00:00:00 | | 2007-08-03 | 12,29 | 1.677.000 | 12,58 | 12,23 | 12,56 | 00:00:00 | | 2007-08-06 | 12,25 | 1.517.800 | 12,34 | 12,11 | 12,21 | 00:00:00 | | 2007-08-07 | 12,44 | 1.344.800 | 12,46 | 12,30 | 12,36 | 00:00:00 | | 2007-08-08 | 13,00 | 2.417.000 | 13,00 | 12,40 | 12,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
