|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 6,10 | 634.000 | 6,22 | 6,07 | 6,17 | 00:00:00 | | 2003-08-14 | 6,13 | 1.022.200 | 6,18 | 6,07 | 6,14 | 00:00:00 | | 2003-08-15 | 6,13 | 0 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2003-08-18 | 6,16 | 454.600 | 6,16 | 6,08 | 6,08 | 00:00:00 | | 2003-08-19 | 6,13 | 376.100 | 6,22 | 6,09 | 6,18 | 00:00:00 | | 2003-08-20 | 6,15 | 279.900 | 6,19 | 6,10 | 6,18 | 00:00:00 | | 2003-08-21 | 6,23 | 729.000 | 6,29 | 6,14 | 6,17 | 00:00:00 | | 2003-08-22 | 6,22 | 739.700 | 6,29 | 6,22 | 6,29 | 00:00:00 | | 2003-08-25 | 6,20 | 271.200 | 6,26 | 6,20 | 6,20 | 00:00:00 | | 2003-08-26 | 6,18 | 571.400 | 6,25 | 6,15 | 6,20 | 00:00:00 | | 2003-08-27 | 6,16 | 469.100 | 6,23 | 6,13 | 6,21 | 00:00:00 | | 2003-08-28 | 6,18 | 479.700 | 6,24 | 6,15 | 6,15 | 00:00:00 | | 2003-08-29 | 6,12 | 943.600 | 6,21 | 6,08 | 6,16 | 00:00:00 | | 2003-09-01 | 6,15 | 604.400 | 6,15 | 6,10 | 6,12 | 00:00:00 | | 2003-09-02 | 6,14 | 179.100 | 6,18 | 6,12 | 6,15 | 00:00:00 | | 2003-09-03 | 6,21 | 1.748.800 | 6,23 | 6,15 | 6,17 | 00:00:00 | | 2003-09-04 | 6,27 | 718.000 | 6,27 | 6,19 | 6,22 | 00:00:00 | | 2003-09-05 | 6,19 | 475.000 | 6,30 | 6,17 | 6,28 | 00:00:00 | | 2003-09-08 | 6,22 | 616.900 | 6,26 | 6,19 | 6,24 | 00:00:00 | | 2003-09-09 | 6,23 | 815.400 | 6,25 | 6,20 | 6,25 | 00:00:00 | | 2003-09-10 | 6,23 | 938.400 | 6,30 | 6,20 | 6,20 | 00:00:00 | | 2003-09-11 | 6,38 | 3.119.700 | 6,53 | 6,27 | 6,27 | 00:00:00 | | 2003-09-12 | 6,36 | 1.923.900 | 6,46 | 6,32 | 6,43 | 00:00:00 | | 2003-09-15 | 6,39 | 1.135.500 | 6,40 | 6,32 | 6,39 | 00:00:00 | | 2003-09-16 | 6,40 | 2.107.400 | 6,42 | 6,36 | 6,40 | 00:00:00 | | 2003-09-17 | 6,40 | 1.287.300 | 6,43 | 6,38 | 6,41 | 00:00:00 | | 2003-09-18 | 6,39 | 1.292.600 | 6,42 | 6,35 | 6,42 | 00:00:00 | | 2003-09-19 | 6,36 | 1.988.500 | 6,45 | 6,35 | 6,41 | 00:00:00 | | 2003-09-22 | 6,27 | 1.202.300 | 6,38 | 6,24 | 6,36 | 00:00:00 | | 2003-09-23 | 6,29 | 1.472.600 | 6,32 | 6,24 | 6,27 | 00:00:00 | | 2003-09-24 | 6,24 | 518.800 | 6,36 | 6,24 | 6,29 | 00:00:00 | | 2003-09-25 | 6,27 | 1.151.500 | 6,33 | 6,23 | 6,24 | 00:00:00 | | 2003-09-26 | 6,21 | 702.500 | 6,29 | 6,20 | 6,26 | 00:00:00 | | 2003-09-29 | 6,13 | 1.078.400 | 6,23 | 6,12 | 6,20 | 00:00:00 | | 2003-09-30 | 6,15 | 1.343.700 | 6,22 | 6,14 | 6,14 | 00:00:00 | | 2003-10-01 | 6,10 | 1.355.800 | 6,22 | 6,05 | 6,14 | 00:00:00 | | 2003-10-02 | 6,16 | 3.686.300 | 6,23 | 6,07 | 6,08 | 00:00:00 | | 2003-10-03 | 6,26 | 1.069.500 | 6,26 | 6,16 | 6,20 | 00:00:00 | | 2003-10-06 | 6,19 | 1.116.900 | 6,26 | 6,14 | 6,26 | 00:00:00 | | 2003-10-07 | 6,24 | 590.800 | 6,25 | 6,17 | 6,20 | 00:00:00 | | 2003-10-08 | 6,31 | 695.900 | 6,34 | 6,20 | 6,25 | 00:00:00 | | 2003-10-09 | 6,33 | 465.800 | 6,34 | 6,26 | 6,26 | 00:00:00 | | 2003-10-10 | 6,35 | 1.263.500 | 6,40 | 6,30 | 6,34 | 00:00:00 | | 2003-10-13 | 6,47 | 626.600 | 6,49 | 6,35 | 6,35 | 00:00:00 | | 2003-10-14 | 6,42 | 8.143.700 | 6,47 | 6,41 | 6,47 | 00:00:00 | | 2003-10-15 | 6,54 | 1.425.800 | 6,65 | 6,46 | 6,48 | 00:00:00 | | 2003-10-16 | 6,45 | 2.009.700 | 6,62 | 6,43 | 6,56 | 00:00:00 | | 2003-10-17 | 6,35 | 1.295.600 | 6,46 | 6,35 | 6,44 | 00:00:00 | | 2003-10-20 | 6,43 | 1.287.900 | 6,46 | 6,37 | 6,40 | 00:00:00 | | 2003-10-21 | 6,40 | 1.010.700 | 6,45 | 6,37 | 6,44 | 00:00:00 | | 2003-10-22 | 6,30 | 563.600 | 6,44 | 6,30 | 6,44 | 00:00:00 | | 2003-10-23 | 6,18 | 1.258.300 | 6,26 | 6,17 | 6,26 | 00:00:00 | | 2003-10-24 | 6,21 | 624.600 | 6,22 | 6,16 | 6,22 | 00:00:00 | | 2003-10-27 | 6,21 | 780.800 | 6,24 | 6,19 | 6,22 | 00:00:00 | | 2003-10-28 | 6,30 | 2.483.900 | 6,34 | 6,23 | 6,23 | 00:00:00 | | 2003-10-29 | 6,33 | 770.700 | 6,35 | 6,26 | 6,34 | 00:00:00 | | 2003-10-30 | 6,45 | 913.600 | 6,50 | 6,30 | 6,30 | 00:00:00 | | 2003-10-31 | 6,42 | 2.148.400 | 6,47 | 6,42 | 6,43 | 00:00:00 | | 2003-11-03 | 6,44 | 1.842.200 | 6,48 | 6,41 | 6,41 | 00:00:00 | | 2003-11-04 | 6,47 | 1.590.300 | 6,49 | 6,42 | 6,43 | 00:00:00 | | 2003-11-05 | 6,42 | 322.700 | 6,46 | 6,41 | 6,41 | 00:00:00 | | 2003-11-06 | 6,44 | 11.983.600 | 6,46 | 6,40 | 6,42 | 00:00:00 | | 2003-11-07 | 6,41 | 1.430.200 | 6,49 | 6,32 | 6,49 | 00:00:00 | | 2003-11-10 | 6,37 | 1.243.100 | 6,42 | 6,36 | 6,42 | 00:00:00 | | 2003-11-11 | 6,34 | 554.800 | 6,43 | 6,32 | 6,43 | 00:00:00 | | 2003-11-12 | 6,37 | 187.800 | 6,42 | 6,34 | 6,34 | 00:00:00 | | 2003-11-13 | 6,38 | 491.900 | 6,47 | 6,36 | 6,43 | 00:00:00 | | 2003-11-14 | 6,34 | 1.029.800 | 6,41 | 6,32 | 6,38 | 00:00:00 | | 2003-11-17 | 6,26 | 543.200 | 6,33 | 6,25 | 6,32 | 00:00:00 | | 2003-11-18 | 6,22 | 819.900 | 6,34 | 6,22 | 6,32 | 00:00:00 | | 2003-11-19 | 6,18 | 756.100 | 6,21 | 6,15 | 6,21 | 00:00:00 | | 2003-11-20 | 6,18 | 1.069.500 | 6,22 | 6,15 | 6,21 | 00:00:00 | | 2003-11-21 | 6,22 | 989.500 | 6,24 | 6,13 | 6,21 | 00:00:00 | | 2003-11-24 | 6,35 | 1.144.000 | 6,37 | 6,17 | 6,18 | 00:00:00 | | 2003-11-25 | 6,31 | 792.400 | 6,35 | 6,20 | 6,35 | 00:00:00 | | 2003-11-26 | 6,25 | 408.400 | 6,35 | 6,25 | 6,29 | 00:00:00 | | 2003-11-27 | 6,30 | 706.200 | 6,34 | 6,24 | 6,24 | 00:00:00 | | 2003-11-28 | 6,31 | 924.600 | 6,35 | 6,27 | 6,30 | 00:00:00 | | 2003-12-01 | 6,45 | 903.900 | 6,48 | 6,30 | 6,30 | 00:00:00 | | 2003-12-02 | 6,41 | 770.900 | 6,52 | 6,39 | 6,51 | 00:00:00 | | 2003-12-03 | 6,45 | 553.900 | 6,49 | 6,37 | 6,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
