|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 6,12 | 1.596.400 | 6,58 | 6,12 | 6,55 | 00:00:00 | | 2008-07-14 | 6,11 | 1.439.300 | 6,30 | 6,11 | 6,26 | 00:00:00 | | 2008-07-15 | 5,81 | 2.420.800 | 6,02 | 5,64 | 6,00 | 00:00:00 | | 2008-07-16 | 5,97 | 1.893.000 | 6,03 | 5,66 | 5,82 | 00:00:00 | | 2008-07-17 | 6,22 | 2.505.900 | 6,35 | 6,11 | 6,15 | 00:00:00 | | 2008-07-18 | 6,45 | 1.421.900 | 6,50 | 6,02 | 6,19 | 00:00:00 | | 2008-07-21 | 6,48 | 1.329.000 | 6,57 | 6,24 | 6,46 | 00:00:00 | | 2008-07-22 | 6,44 | 1.043.700 | 6,50 | 6,20 | 6,42 | 00:00:00 | | 2008-07-23 | 6,69 | 1.173.900 | 6,75 | 6,51 | 6,56 | 00:00:00 | | 2008-07-24 | 6,46 | 1.216.800 | 6,75 | 6,46 | 6,75 | 00:00:00 | | 2008-07-25 | 6,30 | 941.900 | 6,40 | 6,23 | 6,38 | 00:00:00 | | 2008-07-28 | 6,07 | 702.300 | 6,40 | 6,03 | 6,30 | 00:00:00 | | 2008-07-29 | 6,16 | 1.165.200 | 6,21 | 5,95 | 6,00 | 00:00:00 | | 2008-07-30 | 6,16 | 1.061.900 | 6,29 | 6,11 | 6,22 | 00:00:00 | | 2008-07-31 | 6,11 | 811.500 | 6,21 | 6,05 | 6,15 | 00:00:00 | | 2008-08-01 | 5,92 | 1.095.600 | 6,10 | 5,86 | 6,03 | 00:00:00 | | 2008-08-04 | 5,91 | 891.100 | 6,01 | 5,85 | 5,86 | 00:00:00 | | 2008-08-05 | 6,38 | 1.554.300 | 6,38 | 5,87 | 5,93 | 00:00:00 | | 2008-08-06 | 6,46 | 1.818.800 | 6,50 | 6,27 | 6,46 | 00:00:00 | | 2008-08-07 | 6,45 | 1.497.300 | 6,59 | 6,39 | 6,41 | 00:00:00 | | 2008-08-08 | 6,80 | 1.854.000 | 6,84 | 6,38 | 6,38 | 00:00:00 | | 2008-08-11 | 7,10 | 1.980.200 | 7,10 | 6,79 | 6,85 | 00:00:00 | | 2008-08-12 | 6,90 | 1.741.400 | 7,07 | 6,75 | 7,06 | 00:00:00 | | 2008-08-13 | 6,73 | 2.531.100 | 7,02 | 6,62 | 6,82 | 00:00:00 | | 2008-08-14 | 6,65 | 1.365.600 | 6,85 | 6,53 | 6,75 | 00:00:00 | | 2008-08-15 | 6,86 | 2.101.800 | 6,90 | 6,41 | 6,72 | 00:00:00 | | 2008-08-18 | 6,95 | 749.900 | 6,99 | 6,71 | 6,88 | 00:00:00 | | 2008-08-19 | 6,77 | 1.531.400 | 6,85 | 6,65 | 6,85 | 00:00:00 | | 2008-08-20 | 6,65 | 1.353.700 | 6,85 | 6,52 | 6,80 | 00:00:00 | | 2008-08-21 | 6,56 | 928.400 | 6,62 | 6,38 | 6,57 | 00:00:00 | | 2008-08-22 | 6,84 | 1.161.100 | 6,84 | 6,53 | 6,57 | 00:00:00 | | 2008-08-25 | 6,73 | 1.048.100 | 6,88 | 6,69 | 6,87 | 00:00:00 | | 2008-08-26 | 6,80 | 1.026.900 | 6,84 | 6,57 | 6,61 | 00:00:00 | | 2008-08-27 | 7,00 | 1.861.700 | 7,04 | 6,72 | 6,80 | 00:00:00 | | 2008-08-28 | 7,13 | 1.257.700 | 7,27 | 6,94 | 6,99 | 00:00:00 | | 2008-08-29 | 7,27 | 1.063.700 | 7,30 | 7,07 | 7,14 | 00:00:00 | | 2008-09-01 | 7,21 | 1.222.200 | 7,28 | 7,09 | 7,17 | 00:00:00 | | 2008-09-02 | 7,41 | 1.412.800 | 7,48 | 7,12 | 7,23 | 00:00:00 | | 2008-09-03 | 7,37 | 1.440.700 | 7,44 | 7,15 | 7,35 | 00:00:00 | | 2008-09-04 | 6,98 | 1.823.500 | 7,40 | 6,95 | 7,26 | 00:00:00 | | 2008-09-05 | 6,71 | 2.180.000 | 6,91 | 6,61 | 6,90 | 00:00:00 | | 2008-09-08 | 7,15 | 2.215.500 | 7,28 | 6,98 | 6,99 | 00:00:00 | | 2008-09-09 | 7,12 | 1.314.000 | 7,33 | 7,05 | 7,15 | 00:00:00 | | 2008-09-10 | 7,11 | 2.305.300 | 7,25 | 6,95 | 7,07 | 00:00:00 | | 2008-09-11 | 7,13 | 1.436.200 | 7,18 | 6,85 | 7,08 | 00:00:00 | | 2008-09-12 | 7,25 | 1.062.300 | 7,30 | 7,01 | 7,20 | 00:00:00 | | 2008-09-15 | 7,04 | 2.537.000 | 7,15 | 6,93 | 7,00 | 00:00:00 | | 2008-09-16 | 7,09 | 3.212.700 | 7,25 | 6,79 | 7,04 | 00:00:00 | | 2008-09-17 | 6,96 | 1.915.100 | 7,28 | 6,96 | 7,20 | 00:00:00 | | 2008-09-18 | 7,38 | 2.679.900 | 7,43 | 6,85 | 6,91 | 00:00:00 | | 2008-09-19 | 8,22 | 8.104.200 | 8,69 | 7,88 | 7,88 | 00:00:00 | | 2008-09-22 | 8,22 | 2.373.600 | 8,42 | 8,06 | 8,42 | 00:00:00 | | 2008-09-23 | 8,11 | 1.964.200 | 8,35 | 8,08 | 8,35 | 00:00:00 | | 2008-09-24 | 8,35 | 1.185.400 | 8,37 | 8,10 | 8,29 | 00:00:00 | | 2008-09-25 | 8,75 | 1.340.600 | 8,75 | 8,27 | 8,35 | 00:00:00 | | 2008-09-26 | 8,71 | 1.543.000 | 8,79 | 8,35 | 8,35 | 00:00:00 | | 2008-09-29 | 8,32 | 1.369.700 | 8,80 | 8,32 | 8,75 | 00:00:00 | | 2008-09-30 | 8,76 | 1.820.700 | 8,94 | 7,85 | 7,85 | 00:00:00 | | 2008-10-01 | 8,72 | 2.156.200 | 8,84 | 8,52 | 8,75 | 00:00:00 | | 2008-10-02 | 8,62 | 2.278.500 | 9,10 | 8,56 | 8,68 | 00:00:00 | | 2008-10-03 | 9,07 | 1.566.500 | 9,08 | 8,36 | 8,57 | 00:00:00 | | 2008-10-06 | 8,93 | 1.385.000 | 8,93 | 8,51 | 8,51 | 00:00:00 | | 2008-10-07 | 8,73 | 2.821.500 | 9,15 | 8,52 | 9,03 | 00:00:00 | | 2008-10-08 | 8,42 | 1.979.300 | 8,99 | 8,42 | 8,52 | 00:00:00 | | 2008-10-09 | 8,48 | 2.208.400 | 8,95 | 8,35 | 8,45 | 00:00:00 | | 2008-10-10 | 7,86 | 1.623.900 | 8,50 | 7,70 | 7,85 | 00:00:00 | | 2008-10-13 | 9,00 | 1.394.500 | 9,00 | 8,43 | 8,91 | 00:00:00 | | 2008-10-14 | 8,67 | 1.711.200 | 9,20 | 8,62 | 9,03 | 00:00:00 | | 2008-10-15 | 8,58 | 1.105.100 | 8,96 | 8,47 | 8,57 | 00:00:00 | | 2008-10-16 | 9,03 | 1.705.000 | 9,03 | 8,08 | 8,40 | 00:00:00 | | 2008-10-17 | 9,00 | 1.852.900 | 9,20 | 8,61 | 9,06 | 00:00:00 | | 2008-10-20 | 9,20 | 1.606.300 | 9,20 | 8,88 | 9,01 | 00:00:00 | | 2008-10-21 | 9,05 | 1.437.200 | 9,25 | 8,90 | 9,19 | 00:00:00 | | 2008-10-22 | 8,70 | 1.037.600 | 9,10 | 8,70 | 9,10 | 00:00:00 | | 2008-10-23 | 9,00 | 1.746.900 | 9,00 | 7,80 | 8,61 | 00:00:00 | | 2008-10-24 | 8,40 | 799.600 | 8,48 | 8,06 | 8,45 | 00:00:00 | | 2008-10-27 | 8,26 | 1.086.200 | 8,52 | 7,92 | 8,50 | 00:00:00 | | 2008-10-28 | 8,68 | 1.185.600 | 9,06 | 8,15 | 8,15 | 00:00:00 | | 2008-10-29 | 8,64 | 916.300 | 9,14 | 8,51 | 9,10 | 00:00:00 | | 2008-10-30 | 8,55 | 1.548.800 | 8,89 | 8,42 | 8,77 | 00:00:00 | | 2008-10-31 | 8,38 | 1.533.200 | 8,63 | 8,12 | 8,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
