|
 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 | | 2007-11-28 | 13,34 | 9.738.100 | 13,50 | 12,43 | 12,64 | 00:00:00 | | 2007-11-29 | 13,85 | 11.318.400 | 14,38 | 13,35 | 13,59 | 00:00:00 | | 2007-11-30 | 14,37 | 10.538.400 | 14,37 | 13,70 | 13,83 | 00:00:00 | | 2007-12-03 | 14,60 | 5.406.500 | 14,94 | 14,05 | 14,38 | 00:00:00 | | 2007-12-04 | 14,11 | 3.121.400 | 14,69 | 13,85 | 14,54 | 00:00:00 | | 2007-12-05 | 14,33 | 1.312.300 | 14,47 | 14,14 | 14,25 | 00:00:00 | | 2007-12-06 | 14,14 | 1.479.200 | 14,47 | 14,14 | 14,41 | 00:00:00 | | 2007-12-07 | 13,80 | 2.152.700 | 14,29 | 13,61 | 14,23 | 00:00:00 | | 2007-12-10 | 14,10 | 3.246.600 | 14,15 | 13,60 | 13,69 | 00:00:00 | | 2007-12-11 | 14,01 | 3.570.200 | 14,30 | 13,86 | 14,11 | 00:00:00 | | 2007-12-12 | 13,90 | 2.436.700 | 14,22 | 13,76 | 13,88 | 00:00:00 | | 2007-12-13 | 13,63 | 1.674.200 | 13,95 | 13,61 | 13,80 | 00:00:00 | | 2007-12-14 | 13,54 | 2.756.800 | 13,82 | 13,34 | 13,77 | 00:00:00 | | 2007-12-17 | 13,00 | 2.718.900 | 13,38 | 13,00 | 13,31 | 00:00:00 | | 2007-12-18 | 13,40 | 4.760.000 | 13,41 | 12,92 | 12,93 | 00:00:00 | | 2007-12-19 | 13,11 | 1.836.100 | 13,49 | 13,05 | 13,40 | 00:00:00 | | 2007-12-20 | 12,95 | 1.642.700 | 13,31 | 12,93 | 13,15 | 00:00:00 | | 2007-12-21 | 12,90 | 2.881.900 | 13,14 | 12,89 | 13,06 | 00:00:00 | | 2007-12-24 | 12,90 | 0 | 12,90 | 12,90 | 12,90 | 00:00:00 | | 2007-12-25 | 12,90 | 0 | 12,90 | 12,90 | 12,90 | 00:00:00 | | 2007-12-26 | 12,90 | 0 | 12,90 | 12,90 | 12,90 | 00:00:00 | | 2007-12-27 | 12,68 | 2.132.500 | 13,02 | 12,58 | 13,02 | 00:00:00 | | 2007-12-28 | 12,55 | 2.307.200 | 12,68 | 12,41 | 12,56 | 00:00:00 | | 2007-12-31 | 12,55 | 0 | 12,55 | 12,55 | 12,55 | 00:00:00 | | 2008-01-01 | 12,55 | 0 | 12,55 | 12,55 | 12,55 | 00:00:00 | | 2008-01-02 | 12,51 | 3.608.400 | 12,96 | 12,32 | 12,43 | 00:00:00 | | 2008-01-03 | 12,17 | 3.000.900 | 12,60 | 12,09 | 12,46 | 00:00:00 | | 2008-01-04 | 11,64 | 2.745.000 | 12,22 | 11,41 | 12,11 | 00:00:00 | | 2008-01-07 | 11,04 | 2.573.000 | 11,64 | 10,83 | 11,52 | 00:00:00 | | 2008-01-08 | 10,80 | 3.498.700 | 11,17 | 10,53 | 11,04 | 00:00:00 | | 2008-01-09 | 11,00 | 3.802.100 | 11,35 | 10,53 | 10,79 | 00:00:00 | | 2008-01-10 | 11,57 | 3.235.200 | 11,75 | 11,11 | 11,20 | 00:00:00 | | 2008-01-11 | 11,88 | 2.901.700 | 12,12 | 11,57 | 11,61 | 00:00:00 | | 2008-01-14 | 11,72 | 2.739.500 | 11,99 | 11,68 | 11,93 | 00:00:00 | | 2008-01-15 | 10,82 | 2.785.700 | 11,75 | 10,76 | 11,69 | 00:00:00 | | 2008-01-16 | 10,77 | 2.464.000 | 11,20 | 10,43 | 10,75 | 00:00:00 | | 2008-01-17 | 11,10 | 2.329.200 | 11,19 | 10,87 | 11,00 | 00:00:00 | | 2008-01-18 | 10,75 | 4.633.800 | 11,32 | 10,57 | 11,12 | 00:00:00 | | 2008-01-21 | 10,02 | 3.152.800 | 10,63 | 9,80 | 10,60 | 00:00:00 | | 2008-01-22 | 10,05 | 5.689.200 | 10,30 | 9,20 | 9,70 | 00:00:00 | | 2008-01-23 | 9,61 | 2.845.500 | 10,20 | 9,60 | 10,20 | 00:00:00 | | 2008-01-24 | 9,98 | 2.619.400 | 10,19 | 9,82 | 10,06 | 00:00:00 | | 2008-01-25 | 10,24 | 3.320.300 | 10,59 | 10,01 | 10,13 | 00:00:00 | | 2008-01-28 | 10,20 | 1.649.000 | 10,26 | 9,96 | 10,01 | 00:00:00 | | 2008-01-29 | 10,71 | 2.257.100 | 10,78 | 10,32 | 10,34 | 00:00:00 | | 2008-01-30 | 10,75 | 1.392.800 | 10,94 | 10,53 | 10,63 | 00:00:00 | | 2008-01-31 | 10,35 | 2.873.200 | 10,76 | 10,10 | 10,76 | 00:00:00 | | 2008-02-01 | 10,50 | 2.207.600 | 10,58 | 10,22 | 10,58 | 00:00:00 | | 2008-02-04 | 10,48 | 858.700 | 10,65 | 10,41 | 10,60 | 00:00:00 | | 2008-02-05 | 9,74 | 2.339.200 | 10,44 | 9,71 | 10,43 | 00:00:00 | | 2008-02-06 | 9,91 | 2.536.200 | 9,99 | 9,59 | 9,75 | 00:00:00 | | 2008-02-07 | 9,53 | 2.942.400 | 9,90 | 9,45 | 9,84 | 00:00:00 | | 2008-02-08 | 9,43 | 2.141.100 | 9,74 | 9,31 | 9,64 | 00:00:00 | | 2008-02-11 | 9,36 | 1.868.700 | 9,54 | 9,25 | 9,36 | 00:00:00 | | 2008-02-12 | 9,87 | 2.052.100 | 9,91 | 9,32 | 9,49 | 00:00:00 | | 2008-02-13 | 10,06 | 2.631.400 | 10,32 | 9,70 | 9,79 | 00:00:00 | | 2008-02-14 | 10,12 | 2.868.900 | 10,38 | 10,03 | 10,30 | 00:00:00 | | 2008-02-15 | 9,72 | 2.523.000 | 10,16 | 9,65 | 10,07 | 00:00:00 | | 2008-02-18 | 9,96 | 2.017.800 | 10,07 | 9,80 | 9,85 | 00:00:00 | | 2008-02-19 | 9,70 | 2.294.900 | 9,98 | 9,56 | 9,85 | 00:00:00 | | 2008-02-20 | 9,49 | 3.106.100 | 9,62 | 9,37 | 9,57 | 00:00:00 | | 2008-02-21 | 10,02 | 6.001.000 | 10,10 | 9,61 | 9,65 | 00:00:00 | | 2008-02-22 | 9,75 | 6.136.400 | 10,23 | 9,66 | 10,05 | 00:00:00 | | 2008-02-25 | 9,89 | 2.511.500 | 9,99 | 9,77 | 9,93 | 00:00:00 | | 2008-02-26 | 10,01 | 3.208.300 | 10,07 | 9,88 | 9,98 | 00:00:00 | | 2008-02-27 | 10,08 | 2.184.500 | 10,09 | 9,76 | 10,02 | 00:00:00 | | 2008-02-28 | 9,90 | 2.744.300 | 10,08 | 9,89 | 10,07 | 00:00:00 | | 2008-02-29 | 9,81 | 2.011.900 | 9,93 | 9,72 | 9,89 | 00:00:00 | | 2008-03-03 | 9,57 | 2.428.000 | 9,71 | 9,46 | 9,59 | 00:00:00 | | 2008-03-04 | 9,26 | 2.792.000 | 9,63 | 9,25 | 9,61 | 00:00:00 | | 2008-03-05 | 9,73 | 2.599.300 | 9,73 | 9,30 | 9,32 | 00:00:00 | | 2008-03-06 | 9,44 | 1.960.000 | 9,73 | 9,43 | 9,73 | 00:00:00 | | 2008-03-07 | 9,45 | 2.209.100 | 9,58 | 9,23 | 9,33 | 00:00:00 | | 2008-03-10 | 9,34 | 1.276.500 | 9,54 | 9,28 | 9,39 | 00:00:00 | | 2008-03-11 | 9,82 | 4.221.500 | 9,95 | 9,33 | 9,37 | 00:00:00 | | 2008-03-12 | 9,85 | 3.020.600 | 10,05 | 9,79 | 9,92 | 00:00:00 | | 2008-03-13 | 9,71 | 3.024.600 | 9,73 | 9,45 | 9,66 | 00:00:00 | | 2008-03-14 | 9,60 | 3.221.600 | 10,01 | 9,53 | 9,71 | 00:00:00 | | 2008-03-17 | 9,29 | 3.165.100 | 9,51 | 9,29 | 9,31 | 00:00:00 | | 2008-03-18 | 9,77 | 2.330.900 | 9,80 | 9,38 | 9,44 | 00:00:00 | | 2008-03-19 | 9,73 | 2.796.200 | 9,94 | 9,51 | 9,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
