|
 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 | | 2008-10-31 | 8,38 | 1.533.200 | 8,63 | 8,12 | 8,62 | 00:00:00 | | 2008-11-03 | 9,12 | 727.200 | 9,12 | 8,30 | 8,48 | 00:00:00 | | 2008-11-04 | 9,10 | 1.636.500 | 9,12 | 8,72 | 8,73 | 00:00:00 | | 2008-11-05 | 9,00 | 1.316.600 | 9,21 | 8,80 | 9,00 | 00:00:00 | | 2008-11-06 | 8,57 | 926.300 | 8,90 | 8,36 | 8,73 | 00:00:00 | | 2008-11-07 | 8,89 | 1.171.300 | 8,89 | 8,44 | 8,62 | 00:00:00 | | 2008-11-10 | 8,54 | 642.800 | 9,03 | 8,46 | 9,00 | 00:00:00 | | 2008-11-11 | 8,07 | 631.700 | 8,50 | 8,02 | 8,38 | 00:00:00 | | 2008-11-12 | 8,24 | 642.400 | 8,48 | 8,01 | 8,36 | 00:00:00 | | 2008-11-13 | 8,18 | 807.400 | 8,38 | 8,00 | 8,04 | 00:00:00 | | 2008-11-14 | 8,34 | 359.600 | 8,41 | 8,17 | 8,40 | 00:00:00 | | 2008-11-17 | 8,06 | 544.300 | 8,33 | 7,81 | 8,33 | 00:00:00 | | 2008-11-18 | 7,68 | 1.015.300 | 8,04 | 7,54 | 8,01 | 00:00:00 | | 2008-11-19 | 7,41 | 1.242.900 | 7,75 | 7,41 | 7,67 | 00:00:00 | | 2008-11-20 | 6,90 | 1.212.500 | 7,23 | 6,85 | 7,20 | 00:00:00 | | 2008-11-21 | 6,61 | 915.100 | 7,15 | 6,54 | 6,96 | 00:00:00 | | 2008-11-24 | 7,35 | 1.100.200 | 7,35 | 6,75 | 6,80 | 00:00:00 | | 2008-11-25 | 7,24 | 754.900 | 7,50 | 7,05 | 7,30 | 00:00:00 | | 2008-11-26 | 6,90 | 1.071.900 | 7,42 | 6,90 | 7,16 | 00:00:00 | | 2008-11-27 | 6,87 | 648.900 | 7,16 | 6,87 | 7,16 | 00:00:00 | | 2008-11-28 | 6,75 | 1.052.600 | 6,96 | 6,60 | 6,71 | 00:00:00 | | 2008-12-01 | 6,67 | 927.700 | 6,74 | 6,26 | 6,66 | 00:00:00 | | 2008-12-02 | 6,57 | 1.703.200 | 6,75 | 6,30 | 6,30 | 00:00:00 | | 2008-12-03 | 6,30 | 1.424.700 | 6,58 | 6,24 | 6,50 | 00:00:00 | | 2008-12-04 | 6,17 | 1.471.800 | 6,45 | 6,15 | 6,30 | 00:00:00 | | 2008-12-05 | 5,97 | 1.426.700 | 6,18 | 5,97 | 6,13 | 00:00:00 | | 2008-12-08 | 6,20 | 1.374.100 | 6,37 | 6,14 | 6,24 | 00:00:00 | | 2008-12-09 | 6,07 | 1.674.800 | 6,23 | 6,04 | 6,16 | 00:00:00 | | 2008-12-10 | 6,08 | 1.195.700 | 6,17 | 5,97 | 6,09 | 00:00:00 | | 2008-12-11 | 6,26 | 1.805.900 | 6,35 | 6,07 | 6,10 | 00:00:00 | | 2008-12-12 | 6,30 | 1.523.800 | 6,33 | 5,99 | 6,09 | 00:00:00 | | 2008-12-15 | 6,30 | 758.800 | 6,37 | 6,12 | 6,30 | 00:00:00 | | 2008-12-16 | 6,49 | 1.313.200 | 6,54 | 6,24 | 6,34 | 00:00:00 | | 2008-12-17 | 6,52 | 1.391.300 | 6,68 | 6,38 | 6,58 | 00:00:00 | | 2008-12-18 | 6,57 | 1.127.100 | 6,59 | 6,45 | 6,52 | 00:00:00 | | 2008-12-19 | 6,54 | 2.833.200 | 6,57 | 6,41 | 6,45 | 00:00:00 | | 2008-12-22 | 6,27 | 808.700 | 6,52 | 6,27 | 6,49 | 00:00:00 | | 2008-12-23 | 6,29 | 579.600 | 6,39 | 6,26 | 6,34 | 00:00:00 | | 2008-12-29 | 6,16 | 568.200 | 6,35 | 6,16 | 6,26 | 00:00:00 | | 2008-12-30 | 6,31 | 881.800 | 6,37 | 6,16 | 6,29 | 00:00:00 | | 2009-01-02 | 6,49 | 696.700 | 6,52 | 6,36 | 6,36 | 00:00:00 | | 2009-01-05 | 6,46 | 1.184.100 | 6,55 | 6,44 | 6,50 | 00:00:00 | | 2009-01-06 | 6,74 | 525.000 | 6,74 | 6,41 | 6,52 | 00:00:00 | | 2009-01-07 | 6,67 | 694.400 | 6,74 | 6,58 | 6,63 | 00:00:00 | | 2009-01-08 | 6,56 | 994.700 | 6,67 | 6,50 | 6,64 | 00:00:00 | | 2009-01-09 | 6,50 | 338.400 | 6,61 | 6,49 | 6,61 | 00:00:00 | | 2009-01-12 | 6,43 | 634.100 | 6,49 | 6,35 | 6,49 | 00:00:00 | | 2009-01-13 | 6,24 | 804.700 | 6,39 | 6,16 | 6,39 | 00:00:00 | | 2009-01-14 | 5,99 | 1.122.100 | 6,28 | 5,91 | 6,28 | 00:00:00 | | 2009-01-15 | 6,27 | 1.116.000 | 6,27 | 5,82 | 6,03 | 00:00:00 | | 2009-01-16 | 6,41 | 1.309.700 | 6,45 | 6,25 | 6,32 | 00:00:00 | | 2009-01-19 | 6,12 | 1.146.300 | 6,45 | 6,02 | 6,45 | 00:00:00 | | 2009-01-20 | 5,96 | 832.300 | 6,35 | 5,95 | 6,07 | 00:00:00 | | 2009-01-21 | 6,27 | 1.364.400 | 6,39 | 5,90 | 6,33 | 00:00:00 | | 2009-01-22 | 6,23 | 766.500 | 6,50 | 6,12 | 6,30 | 00:00:00 | | 2009-01-23 | 6,17 | 730.000 | 6,33 | 5,98 | 6,23 | 00:00:00 | | 2009-01-26 | 6,45 | 1.000.000 | 6,47 | 6,07 | 6,15 | 00:00:00 | | 2009-01-27 | 6,48 | 917.300 | 6,48 | 6,27 | 6,48 | 00:00:00 | | 2009-01-28 | 6,60 | 1.178.700 | 6,70 | 6,50 | 6,51 | 00:00:00 | | 2009-01-29 | 6,63 | 880.100 | 6,69 | 6,46 | 6,64 | 00:00:00 | | 2009-01-30 | 6,78 | 911.600 | 6,78 | 6,49 | 6,63 | 00:00:00 | | 2009-02-02 | 6,42 | 1.294.500 | 6,78 | 6,35 | 6,71 | 00:00:00 | | 2009-02-03 | 6,68 | 849.500 | 6,68 | 6,32 | 6,50 | 00:00:00 | | 2009-02-04 | 6,60 | 695.200 | 6,72 | 6,46 | 6,67 | 00:00:00 | | 2009-02-05 | 6,58 | 872.300 | 6,59 | 6,26 | 6,51 | 00:00:00 | | 2009-02-06 | 6,76 | 1.079.200 | 6,85 | 6,54 | 6,62 | 00:00:00 | | 2009-02-09 | 7,01 | 1.675.000 | 7,01 | 6,63 | 6,65 | 00:00:00 | | 2009-02-10 | 6,95 | 1.089.200 | 7,21 | 6,86 | 7,00 | 00:00:00 | | 2009-02-11 | 7,21 | 1.294.300 | 7,21 | 6,80 | 7,03 | 00:00:00 | | 2009-02-12 | 7,25 | 1.010.000 | 7,30 | 7,08 | 7,20 | 00:00:00 | | 2009-02-13 | 7,38 | 727.400 | 7,55 | 7,23 | 7,28 | 00:00:00 | | 2009-02-16 | 7,06 | 592.800 | 7,30 | 7,03 | 7,21 | 00:00:00 | | 2009-02-17 | 7,02 | 1.184.900 | 7,09 | 6,71 | 7,03 | 00:00:00 | | 2009-02-18 | 7,04 | 624.000 | 7,10 | 6,84 | 7,01 | 00:00:00 | | 2009-02-19 | 7,00 | 729.000 | 7,14 | 6,92 | 7,04 | 00:00:00 | | 2009-02-20 | 6,68 | 941.400 | 6,88 | 6,60 | 6,82 | 00:00:00 | | 2009-02-23 | 6,50 | 833.600 | 6,88 | 6,42 | 6,76 | 00:00:00 | | 2009-02-24 | 6,61 | 725.000 | 6,61 | 6,33 | 6,40 | 00:00:00 | | 2009-02-25 | 6,50 | 663.000 | 6,80 | 6,42 | 6,65 | 00:00:00 | | 2009-02-26 | 6,90 | 701.200 | 6,90 | 6,47 | 6,48 | 00:00:00 | | 2009-02-27 | 6,50 | 625.000 | 6,84 | 6,50 | 6,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
