|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 9,73 | 2.796.200 | 9,94 | 9,51 | 9,86 | 00:00:00 | | 2008-03-20 | 9,95 | 2.406.800 | 9,96 | 9,58 | 9,60 | 00:00:00 | | 2008-03-21 | 9,95 | 0 | 9,95 | 9,95 | 9,95 | 00:00:00 | | 2008-03-24 | 9,95 | 0 | 9,95 | 9,95 | 9,95 | 00:00:00 | | 2008-03-25 | 10,19 | 2.813.300 | 10,23 | 10,05 | 10,05 | 00:00:00 | | 2008-03-26 | 10,11 | 1.416.800 | 10,21 | 10,06 | 10,12 | 00:00:00 | | 2008-03-27 | 10,31 | 1.775.700 | 10,35 | 10,00 | 10,12 | 00:00:00 | | 2008-03-28 | 10,13 | 2.956.100 | 10,39 | 10,09 | 10,37 | 00:00:00 | | 2008-03-31 | 10,05 | 1.520.600 | 10,18 | 9,94 | 10,09 | 00:00:00 | | 2008-04-01 | 10,42 | 2.102.000 | 10,42 | 10,00 | 10,00 | 00:00:00 | | 2008-04-02 | 10,62 | 1.822.500 | 10,66 | 10,37 | 10,49 | 00:00:00 | | 2008-04-03 | 10,38 | 1.743.200 | 10,63 | 10,32 | 10,59 | 00:00:00 | | 2008-04-04 | 10,22 | 3.003.100 | 10,51 | 10,14 | 10,39 | 00:00:00 | | 2008-04-07 | 10,22 | 1.933.600 | 10,38 | 10,17 | 10,22 | 00:00:00 | | 2008-04-08 | 10,00 | 1.690.500 | 10,14 | 9,92 | 10,14 | 00:00:00 | | 2008-04-09 | 9,76 | 1.615.600 | 9,98 | 9,74 | 9,94 | 00:00:00 | | 2008-04-10 | 9,64 | 2.103.000 | 9,75 | 9,51 | 9,71 | 00:00:00 | | 2008-04-11 | 9,55 | 1.813.900 | 9,75 | 9,50 | 9,71 | 00:00:00 | | 2008-04-14 | 9,50 | 1.605.400 | 9,58 | 9,40 | 9,53 | 00:00:00 | | 2008-04-15 | 9,71 | 1.451.200 | 9,75 | 9,50 | 9,56 | 00:00:00 | | 2008-04-16 | 9,99 | 1.428.500 | 9,99 | 9,70 | 9,76 | 00:00:00 | | 2008-04-17 | 9,87 | 1.931.700 | 10,04 | 9,82 | 10,03 | 00:00:00 | | 2008-04-18 | 10,20 | 1.883.600 | 10,20 | 9,87 | 9,87 | 00:00:00 | | 2008-04-21 | 9,92 | 1.549.000 | 10,22 | 9,89 | 10,20 | 00:00:00 | | 2008-04-22 | 9,71 | 1.745.400 | 9,89 | 9,68 | 9,89 | 00:00:00 | | 2008-04-23 | 9,72 | 1.221.800 | 9,77 | 9,55 | 9,75 | 00:00:00 | | 2008-04-24 | 9,84 | 1.699.100 | 9,84 | 9,48 | 9,71 | 00:00:00 | | 2008-04-25 | 9,96 | 1.688.800 | 10,03 | 9,85 | 9,89 | 00:00:00 | | 2008-04-28 | 10,02 | 762.000 | 10,05 | 9,93 | 9,97 | 00:00:00 | | 2008-04-29 | 9,84 | 986.300 | 10,02 | 9,77 | 10,02 | 00:00:00 | | 2008-04-30 | 9,87 | 1.269.900 | 9,87 | 9,60 | 9,82 | 00:00:00 | | 2008-05-02 | 10,02 | 1.477.900 | 10,12 | 9,95 | 9,99 | 00:00:00 | | 2008-05-05 | 10,10 | 1.109.900 | 10,10 | 9,90 | 9,97 | 00:00:00 | | 2008-05-06 | 9,99 | 779.700 | 10,09 | 9,95 | 10,09 | 00:00:00 | | 2008-05-07 | 10,03 | 1.317.300 | 10,10 | 10,01 | 10,03 | 00:00:00 | | 2008-05-08 | 10,04 | 1.271.500 | 10,04 | 9,90 | 9,94 | 00:00:00 | | 2008-05-09 | 9,78 | 1.315.200 | 10,01 | 9,76 | 10,01 | 00:00:00 | | 2008-05-12 | 9,82 | 852.000 | 9,87 | 9,78 | 9,78 | 00:00:00 | | 2008-05-13 | 9,91 | 2.071.700 | 10,12 | 9,83 | 9,90 | 00:00:00 | | 2008-05-14 | 9,97 | 1.747.600 | 10,00 | 9,88 | 9,91 | 00:00:00 | | 2008-05-15 | 9,83 | 1.885.200 | 9,93 | 9,78 | 9,91 | 00:00:00 | | 2008-05-16 | 9,81 | 1.386.000 | 9,94 | 9,81 | 9,86 | 00:00:00 | | 2008-05-19 | 9,88 | 719.500 | 9,92 | 9,82 | 9,82 | 00:00:00 | | 2008-05-20 | 9,71 | 1.482.800 | 9,86 | 9,67 | 9,82 | 00:00:00 | | 2008-05-21 | 9,64 | 1.566.600 | 9,78 | 9,52 | 9,78 | 00:00:00 | | 2008-05-22 | 9,57 | 1.631.400 | 9,59 | 9,46 | 9,53 | 00:00:00 | | 2008-05-23 | 9,42 | 900.000 | 9,65 | 9,42 | 9,58 | 00:00:00 | | 2008-05-26 | 9,36 | 696.200 | 9,49 | 9,33 | 9,41 | 00:00:00 | | 2008-05-27 | 9,39 | 1.757.300 | 9,56 | 9,32 | 9,42 | 00:00:00 | | 2008-05-28 | 9,30 | 1.096.700 | 9,44 | 9,25 | 9,41 | 00:00:00 | | 2008-05-29 | 9,24 | 1.795.800 | 9,44 | 9,05 | 9,34 | 00:00:00 | | 2008-05-30 | 9,34 | 4.725.600 | 9,42 | 9,26 | 9,27 | 00:00:00 | | 2008-06-02 | 9,12 | 4.048.700 | 9,35 | 9,05 | 9,35 | 00:00:00 | | 2008-06-03 | 9,38 | 1.509.800 | 9,38 | 9,00 | 9,08 | 00:00:00 | | 2008-06-04 | 9,50 | 2.119.100 | 9,56 | 9,14 | 9,33 | 00:00:00 | | 2008-06-05 | 9,27 | 1.236.300 | 9,56 | 9,27 | 9,50 | 00:00:00 | | 2008-06-06 | 9,00 | 1.165.700 | 9,37 | 8,96 | 9,35 | 00:00:00 | | 2008-06-10 | 8,68 | 2.133.400 | 8,77 | 8,39 | 8,56 | 00:00:00 | | 2008-06-11 | 8,45 | 2.298.500 | 8,78 | 8,45 | 8,68 | 00:00:00 | | 2008-06-12 | 8,57 | 2.772.100 | 8,61 | 8,41 | 8,45 | 00:00:00 | | 2008-06-13 | 8,57 | 2.952.700 | 8,64 | 8,45 | 8,54 | 00:00:00 | | 2008-06-16 | 8,45 | 1.376.800 | 8,65 | 8,39 | 8,57 | 00:00:00 | | 2008-06-17 | 8,59 | 2.891.900 | 8,72 | 8,50 | 8,51 | 00:00:00 | | 2008-06-18 | 8,33 | 2.430.400 | 8,59 | 8,28 | 8,53 | 00:00:00 | | 2008-06-19 | 8,21 | 2.406.100 | 8,34 | 8,17 | 8,25 | 00:00:00 | | 2008-06-20 | 8,03 | 3.172.800 | 8,29 | 7,91 | 8,26 | 00:00:00 | | 2008-06-23 | 7,88 | 2.384.000 | 8,14 | 7,83 | 8,00 | 00:00:00 | | 2008-06-24 | 7,79 | 1.324.100 | 7,98 | 7,61 | 7,84 | 00:00:00 | | 2008-06-25 | 7,96 | 1.483.800 | 8,02 | 7,78 | 7,83 | 00:00:00 | | 2008-06-26 | 7,55 | 1.845.100 | 7,90 | 7,53 | 7,90 | 00:00:00 | | 2008-06-27 | 7,60 | 9.170.100 | 7,74 | 7,30 | 7,54 | 00:00:00 | | 2008-06-30 | 7,23 | 2.254.100 | 7,53 | 7,14 | 7,51 | 00:00:00 | | 2008-07-01 | 6,98 | 1.802.700 | 7,22 | 6,81 | 7,22 | 00:00:00 | | 2008-07-02 | 7,03 | 1.994.800 | 7,29 | 6,93 | 7,00 | 00:00:00 | | 2008-07-03 | 7,13 | 1.219.000 | 7,15 | 6,91 | 6,91 | 00:00:00 | | 2008-07-04 | 6,68 | 1.651.600 | 7,14 | 6,68 | 7,14 | 00:00:00 | | 2008-07-07 | 6,75 | 1.034.900 | 6,80 | 6,64 | 6,70 | 00:00:00 | | 2008-07-08 | 6,64 | 1.345.100 | 6,69 | 6,51 | 6,60 | 00:00:00 | | 2008-07-09 | 6,71 | 1.552.300 | 6,87 | 6,67 | 6,79 | 00:00:00 | | 2008-07-10 | 6,53 | 1.081.300 | 6,70 | 6,46 | 6,54 | 00:00:00 | | 2008-07-11 | 6,12 | 1.596.400 | 6,58 | 6,12 | 6,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
