|
 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 | | 2007-08-08 | 13,00 | 2.417.000 | 13,00 | 12,40 | 12,51 | 00:00:00 | | 2007-08-09 | 12,94 | 3.584.800 | 13,24 | 12,77 | 12,98 | 00:00:00 | | 2007-08-10 | 12,49 | 2.395.100 | 12,86 | 12,43 | 12,76 | 00:00:00 | | 2007-08-13 | 12,57 | 1.774.200 | 12,62 | 12,40 | 12,54 | 00:00:00 | | 2007-08-14 | 12,46 | 1.217.200 | 12,64 | 12,45 | 12,51 | 00:00:00 | | 2007-08-15 | 12,54 | 1.287.600 | 12,54 | 12,30 | 12,46 | 00:00:00 | | 2007-08-16 | 11,80 | 3.283.300 | 12,41 | 11,80 | 12,39 | 00:00:00 | | 2007-08-17 | 12,25 | 3.495.500 | 12,28 | 11,55 | 11,79 | 00:00:00 | | 2007-08-20 | 12,24 | 1.250.600 | 12,30 | 12,15 | 12,30 | 00:00:00 | | 2007-08-21 | 12,02 | 1.694.700 | 12,27 | 11,88 | 12,22 | 00:00:00 | | 2007-08-22 | 12,05 | 1.780.700 | 12,22 | 12,03 | 12,05 | 00:00:00 | | 2007-08-23 | 11,70 | 3.098.100 | 12,13 | 11,70 | 12,11 | 00:00:00 | | 2007-08-24 | 11,44 | 2.966.700 | 11,67 | 11,32 | 11,65 | 00:00:00 | | 2007-08-27 | 11,38 | 1.879.100 | 11,64 | 11,36 | 11,49 | 00:00:00 | | 2007-08-28 | 11,11 | 1.767.000 | 11,44 | 11,10 | 11,35 | 00:00:00 | | 2007-08-29 | 10,92 | 3.728.400 | 11,05 | 10,85 | 11,00 | 00:00:00 | | 2007-08-30 | 11,18 | 2.633.300 | 11,25 | 10,86 | 10,99 | 00:00:00 | | 2007-08-31 | 11,28 | 2.434.400 | 11,30 | 11,17 | 11,17 | 00:00:00 | | 2007-09-03 | 11,35 | 1.289.700 | 11,47 | 11,22 | 11,33 | 00:00:00 | | 2007-09-04 | 11,45 | 2.054.500 | 11,48 | 11,23 | 11,33 | 00:00:00 | | 2007-09-05 | 11,05 | 2.342.900 | 11,43 | 11,05 | 11,40 | 00:00:00 | | 2007-09-06 | 10,92 | 2.187.200 | 11,21 | 10,78 | 11,10 | 00:00:00 | | 2007-09-07 | 10,25 | 5.538.300 | 10,90 | 10,25 | 10,88 | 00:00:00 | | 2007-09-10 | 9,77 | 6.502.700 | 10,40 | 9,68 | 10,25 | 00:00:00 | | 2007-09-11 | 10,27 | 6.097.600 | 10,29 | 9,75 | 9,91 | 00:00:00 | | 2007-09-12 | 10,22 | 2.991.200 | 10,35 | 10,10 | 10,35 | 00:00:00 | | 2007-09-13 | 10,65 | 5.639.900 | 10,73 | 10,20 | 10,22 | 00:00:00 | | 2007-09-14 | 10,25 | 8.358.800 | 10,67 | 9,95 | 10,64 | 00:00:00 | | 2007-09-17 | 9,67 | 7.444.500 | 10,10 | 9,55 | 10,08 | 00:00:00 | | 2007-09-18 | 9,90 | 5.500.000 | 9,96 | 9,59 | 9,60 | 00:00:00 | | 2007-09-19 | 10,51 | 9.385.000 | 10,58 | 10,19 | 10,22 | 00:00:00 | | 2007-09-20 | 10,30 | 2.678.400 | 10,42 | 10,17 | 10,42 | 00:00:00 | | 2007-09-21 | 10,25 | 3.384.900 | 10,46 | 10,20 | 10,28 | 00:00:00 | | 2007-09-24 | 10,16 | 2.621.500 | 10,28 | 10,07 | 10,26 | 00:00:00 | | 2007-09-25 | 9,99 | 1.967.600 | 10,11 | 9,91 | 10,07 | 00:00:00 | | 2007-09-26 | 10,06 | 2.330.800 | 10,14 | 10,01 | 10,06 | 00:00:00 | | 2007-09-27 | 10,22 | 1.646.100 | 10,25 | 10,12 | 10,19 | 00:00:00 | | 2007-09-28 | 10,11 | 6.150.000 | 10,24 | 9,99 | 10,24 | 00:00:00 | | 2007-10-01 | 10,25 | 5.958.500 | 10,25 | 10,03 | 10,10 | 00:00:00 | | 2007-10-02 | 10,49 | 3.625.800 | 10,53 | 10,27 | 10,31 | 00:00:00 | | 2007-10-03 | 10,46 | 1.781.100 | 10,53 | 10,39 | 10,52 | 00:00:00 | | 2007-10-04 | 10,63 | 3.183.300 | 10,69 | 10,41 | 10,48 | 00:00:00 | | 2007-10-05 | 10,69 | 1.915.100 | 10,74 | 10,56 | 10,61 | 00:00:00 | | 2007-10-08 | 10,55 | 1.755.400 | 10,73 | 10,52 | 10,71 | 00:00:00 | | 2007-10-09 | 10,52 | 2.661.200 | 10,65 | 10,36 | 10,57 | 00:00:00 | | 2007-10-10 | 10,45 | 2.028.200 | 10,59 | 10,31 | 10,59 | 00:00:00 | | 2007-10-11 | 10,51 | 2.539.800 | 10,55 | 10,37 | 10,48 | 00:00:00 | | 2007-10-12 | 10,35 | 1.980.400 | 10,47 | 10,29 | 10,41 | 00:00:00 | | 2007-10-15 | 10,10 | 2.355.700 | 10,35 | 10,10 | 10,35 | 00:00:00 | | 2007-10-16 | 10,06 | 2.619.300 | 10,20 | 9,96 | 10,08 | 00:00:00 | | 2007-10-17 | 10,20 | 1.623.600 | 10,25 | 10,01 | 10,03 | 00:00:00 | | 2007-10-18 | 10,28 | 3.393.600 | 10,67 | 10,10 | 10,39 | 00:00:00 | | 2007-10-19 | 10,13 | 2.474.500 | 10,25 | 10,09 | 10,23 | 00:00:00 | | 2007-10-22 | 9,92 | 2.639.700 | 10,00 | 9,83 | 10,00 | 00:00:00 | | 2007-10-23 | 9,98 | 5.116.400 | 10,05 | 9,94 | 9,99 | 00:00:00 | | 2007-10-24 | 9,79 | 2.550.800 | 10,00 | 9,69 | 9,97 | 00:00:00 | | 2007-10-25 | 9,79 | 1.681.500 | 9,88 | 9,72 | 9,88 | 00:00:00 | | 2007-10-26 | 9,92 | 1.549.500 | 9,92 | 9,71 | 9,79 | 00:00:00 | | 2007-10-29 | 9,97 | 1.938.400 | 10,03 | 9,89 | 9,98 | 00:00:00 | | 2007-10-30 | 10,11 | 2.180.200 | 10,14 | 9,91 | 9,99 | 00:00:00 | | 2007-10-31 | 10,25 | 2.556.500 | 10,26 | 10,10 | 10,12 | 00:00:00 | | 2007-11-01 | 10,01 | 1.908.000 | 10,24 | 9,85 | 10,20 | 00:00:00 | | 2007-11-02 | 10,00 | 1.637.300 | 10,04 | 9,86 | 9,90 | 00:00:00 | | 2007-11-05 | 10,01 | 1.408.000 | 10,01 | 9,82 | 9,91 | 00:00:00 | | 2007-11-06 | 9,99 | 1.019.800 | 10,07 | 9,90 | 10,03 | 00:00:00 | | 2007-11-07 | 9,88 | 1.574.500 | 10,02 | 9,77 | 10,02 | 00:00:00 | | 2007-11-08 | 9,75 | 3.419.500 | 9,94 | 9,65 | 9,79 | 00:00:00 | | 2007-11-09 | 9,68 | 2.585.000 | 9,84 | 9,60 | 9,80 | 00:00:00 | | 2007-11-12 | 10,10 | 6.154.600 | 10,13 | 9,67 | 9,68 | 00:00:00 | | 2007-11-13 | 10,44 | 7.604.500 | 10,44 | 9,98 | 10,06 | 00:00:00 | | 2007-11-14 | 10,71 | 7.613.100 | 10,71 | 10,41 | 10,57 | 00:00:00 | | 2007-11-15 | 11,11 | 5.649.400 | 11,11 | 10,73 | 10,78 | 00:00:00 | | 2007-11-16 | 12,05 | 9.162.200 | 12,21 | 10,88 | 11,11 | 00:00:00 | | 2007-11-19 | 11,62 | 15.316.100 | 13,70 | 11,50 | 13,60 | 00:00:00 | | 2007-11-20 | 11,38 | 7.315.900 | 11,68 | 10,90 | 11,67 | 00:00:00 | | 2007-11-21 | 10,95 | 3.555.000 | 11,35 | 10,90 | 11,35 | 00:00:00 | | 2007-11-22 | 11,21 | 3.168.000 | 11,33 | 10,92 | 10,96 | 00:00:00 | | 2007-11-23 | 12,47 | 11.579.800 | 12,48 | 11,25 | 11,36 | 00:00:00 | | 2007-11-26 | 12,17 | 3.733.500 | 12,49 | 12,10 | 12,49 | 00:00:00 | | 2007-11-27 | 12,61 | 7.951.500 | 12,61 | 12,01 | 12,02 | 00:00:00 | | 2007-11-28 | 13,34 | 9.738.100 | 13,50 | 12,43 | 12,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
