|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-24 | 8,44 | 1.088.500 | 8,55 | 8,27 | 8,48 | 00:00:00 | | 2009-06-25 | 8,52 | 1.278.600 | 8,53 | 8,29 | 8,40 | 00:00:00 | | 2009-06-26 | 8,48 | 649.000 | 8,72 | 8,42 | 8,53 | 00:00:00 | | 2009-06-29 | 8,50 | 729.500 | 8,56 | 8,38 | 8,48 | 00:00:00 | | 2009-06-30 | 8,42 | 778.700 | 8,56 | 8,39 | 8,56 | 00:00:00 | | 2009-07-01 | 8,52 | 981.200 | 8,63 | 8,40 | 8,40 | 00:00:00 | | 2009-07-02 | 8,28 | 899.800 | 8,54 | 8,27 | 8,54 | 00:00:00 | | 2009-07-03 | 8,11 | 1.094.700 | 8,42 | 8,06 | 8,42 | 00:00:00 | | 2009-07-06 | 8,02 | 1.189.900 | 8,17 | 7,81 | 8,07 | 00:00:00 | | 2009-07-07 | 8,12 | 1.469.900 | 8,31 | 8,00 | 8,01 | 00:00:00 | | 2009-07-08 | 8,12 | 1.284.300 | 8,24 | 8,02 | 8,13 | 00:00:00 | | 2009-07-09 | 8,23 | 1.142.400 | 8,29 | 8,12 | 8,12 | 00:00:00 | | 2009-07-10 | 8,17 | 1.104.100 | 8,23 | 8,13 | 8,14 | 00:00:00 | | 2009-07-13 | 8,20 | 1.005.300 | 8,24 | 7,98 | 8,11 | 00:00:00 | | 2009-07-14 | 8,26 | 1.010.700 | 8,38 | 8,15 | 8,30 | 00:00:00 | | 2009-07-15 | 8,27 | 2.130.700 | 8,31 | 8,15 | 8,20 | 00:00:00 | | 2009-07-16 | 8,27 | 1.939.800 | 8,40 | 8,19 | 8,25 | 00:00:00 | | 2009-07-17 | 8,29 | 1.180.700 | 8,38 | 8,26 | 8,35 | 00:00:00 | | 2009-07-20 | 8,26 | 504.900 | 8,38 | 8,25 | 8,35 | 00:00:00 | | 2009-07-21 | 8,32 | 873.100 | 8,40 | 8,27 | 8,30 | 00:00:00 | | 2009-07-22 | 8,31 | 1.117.500 | 8,34 | 8,19 | 8,27 | 00:00:00 | | 2009-07-23 | 8,29 | 998.600 | 8,37 | 8,19 | 8,36 | 00:00:00 | | 2009-07-24 | 8,27 | 934.500 | 8,33 | 8,25 | 8,28 | 00:00:00 | | 2009-07-27 | 8,15 | 1.616.300 | 8,34 | 8,15 | 8,31 | 00:00:00 | | 2009-07-28 | 8,18 | 923.000 | 8,26 | 8,15 | 8,17 | 00:00:00 | | 2009-07-29 | 8,21 | 640.600 | 8,31 | 8,15 | 8,18 | 00:00:00 | | 2009-07-30 | 8,24 | 1.369.400 | 8,29 | 8,17 | 8,29 | 00:00:00 | | 2009-07-31 | 7,97 | 1.823.900 | 8,27 | 7,93 | 8,20 | 00:00:00 | | 2009-08-03 | 8,21 | 1.061.700 | 8,23 | 7,99 | 8,00 | 00:00:00 | | 2009-08-04 | 8,04 | 1.008.400 | 8,24 | 7,99 | 8,24 | 00:00:00 | | 2009-08-05 | 8,15 | 903.700 | 8,19 | 8,07 | 8,10 | 00:00:00 | | 2009-08-06 | 8,14 | 856.700 | 8,27 | 8,08 | 8,25 | 00:00:00 | | 2009-08-07 | 8,23 | 614.800 | 8,26 | 8,14 | 8,25 | 00:00:00 | | 2009-08-10 | 8,22 | 348.400 | 8,23 | 8,16 | 8,18 | 00:00:00 | | 2009-08-11 | 8,17 | 659.500 | 8,31 | 8,05 | 8,25 | 00:00:00 | | 2009-08-12 | 8,21 | 635.700 | 8,22 | 8,02 | 8,12 | 00:00:00 | | 2009-08-13 | 8,36 | 1.776.400 | 8,38 | 8,18 | 8,19 | 00:00:00 | | 2009-08-14 | 8,34 | 1.608.200 | 8,55 | 8,18 | 8,36 | 00:00:00 | | 2009-08-17 | 8,27 | 1.143.400 | 8,34 | 8,07 | 8,30 | 00:00:00 | | 2009-08-18 | 8,23 | 372.600 | 8,31 | 8,12 | 8,24 | 00:00:00 | | 2009-08-19 | 8,22 | 689.000 | 8,25 | 8,08 | 8,20 | 00:00:00 | | 2009-08-20 | 8,28 | 745.700 | 8,33 | 8,23 | 8,24 | 00:00:00 | | 2009-08-21 | 8,44 | 1.330.200 | 8,47 | 8,24 | 8,29 | 00:00:00 | | 2009-08-24 | 8,73 | 1.254.800 | 8,73 | 8,50 | 8,59 | 00:00:00 | | 2009-08-25 | 8,81 | 916.300 | 8,82 | 8,67 | 8,80 | 00:00:00 | | 2009-08-26 | 8,77 | 877.200 | 8,84 | 8,61 | 8,84 | 00:00:00 | | 2009-08-27 | 8,90 | 821.000 | 8,95 | 8,77 | 8,83 | 00:00:00 | | 2009-08-28 | 9,20 | 1.625.200 | 9,24 | 8,90 | 8,97 | 00:00:00 | | 2009-08-31 | 9,27 | 1.422.300 | 9,28 | 9,12 | 9,14 | 00:00:00 | | 2009-09-01 | 9,10 | 1.578.700 | 9,36 | 9,05 | 9,29 | 00:00:00 | | 2009-09-02 | 8,88 | 1.537.600 | 9,04 | 8,81 | 8,95 | 00:00:00 | | 2009-09-03 | 8,64 | 1.205.000 | 8,92 | 8,55 | 8,88 | 00:00:00 | | 2009-09-04 | 9,06 | 1.695.800 | 9,10 | 8,73 | 8,76 | 00:00:00 | | 2009-09-07 | 9,07 | 681.700 | 9,10 | 9,02 | 9,05 | 00:00:00 | | 2009-09-08 | 8,92 | 882.900 | 9,14 | 8,92 | 9,11 | 00:00:00 | | 2009-09-09 | 8,98 | 972.400 | 9,02 | 8,85 | 8,90 | 00:00:00 | | 2009-09-10 | 8,71 | 1.422.500 | 9,02 | 8,66 | 8,95 | 00:00:00 | | 2009-09-11 | 8,67 | 820.900 | 8,84 | 8,66 | 8,75 | 00:00:00 | | 2009-09-14 | 8,60 | 838.500 | 8,66 | 8,47 | 8,65 | 00:00:00 | | 2009-09-15 | 8,74 | 947.300 | 8,81 | 8,60 | 8,61 | 00:00:00 | | 2009-09-16 | 8,69 | 1.372.300 | 8,84 | 8,69 | 8,82 | 00:00:00 | | 2009-09-17 | 8,74 | 811.500 | 8,78 | 8,66 | 8,78 | 00:00:00 | | 2009-09-18 | 8,84 | 1.037.500 | 8,86 | 8,70 | 8,74 | 00:00:00 | | 2009-09-21 | 8,65 | 691.700 | 8,81 | 8,62 | 8,80 | 00:00:00 | | 2009-09-22 | 8,81 | 725.000 | 8,88 | 8,71 | 8,74 | 00:00:00 | | 2009-09-23 | 8,77 | 554.000 | 8,85 | 8,73 | 8,73 | 00:00:00 | | 2009-09-24 | 8,56 | 940.500 | 8,77 | 8,55 | 8,77 | 00:00:00 | | 2009-09-25 | 8,55 | 710.600 | 8,59 | 8,36 | 8,50 | 00:00:00 | | 2009-09-28 | 8,74 | 790.600 | 8,74 | 8,50 | 8,52 | 00:00:00 | | 2009-09-29 | 8,63 | 723.500 | 8,74 | 8,60 | 8,69 | 00:00:00 | | 2009-09-30 | 8,62 | 1.202.000 | 8,77 | 8,48 | 8,70 | 00:00:00 | | 2009-10-01 | 8,49 | 726.100 | 8,69 | 8,49 | 8,60 | 00:00:00 | | 2009-10-02 | 8,27 | 1.159.500 | 8,43 | 8,27 | 8,38 | 00:00:00 | | 2009-10-05 | 8,20 | 1.348.800 | 8,34 | 8,12 | 8,30 | 00:00:00 | | 2009-10-06 | 8,39 | 1.370.600 | 8,50 | 8,22 | 8,22 | 00:00:00 | | 2009-10-07 | 8,31 | 562.300 | 8,47 | 8,30 | 8,39 | 00:00:00 | | 2009-10-08 | 8,30 | 922.100 | 8,49 | 8,29 | 8,44 | 00:00:00 | | 2009-10-09 | 8,29 | 1.002.700 | 8,48 | 8,23 | 8,23 | 00:00:00 | | 2009-10-12 | 8,34 | 1.036.900 | 8,48 | 8,31 | 8,31 | 00:00:00 | | 2009-10-13 | 8,14 | 892.300 | 8,32 | 8,10 | 8,31 | 00:00:00 | | 2009-10-14 | 8,29 | 860.200 | 8,35 | 8,20 | 8,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
