|
 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 | | 2012-12-10 | 3,00 | 891.500 | 3,01 | 2,98 | 3,00 | 00:00:00 | | 2012-12-11 | 2,93 | 4.178.100 | 3,04 | 2,88 | 3,00 | 00:00:00 | | 2012-12-12 | 3,01 | 2.052.000 | 3,02 | 2,94 | 2,94 | 00:00:00 | | 2012-12-13 | 3,02 | 1.453.900 | 3,04 | 2,99 | 3,01 | 00:00:00 | | 2012-12-14 | 3,00 | 1.770.900 | 3,03 | 2,99 | 3,03 | 00:00:00 | | 2012-12-17 | 3,10 | 2.128.200 | 3,11 | 3,03 | 3,05 | 00:00:00 | | 2012-12-18 | 3,20 | 2.267.200 | 3,21 | 3,14 | 3,15 | 00:00:00 | | 2012-12-19 | 3,35 | 3.524.600 | 3,40 | 3,23 | 3,23 | 00:00:00 | | 2012-12-20 | 3,34 | 1.697.300 | 3,38 | 3,28 | 3,38 | 00:00:00 | | 2012-12-21 | 3,31 | 21.852.900 | 3,35 | 3,26 | 3,28 | 00:00:00 | | 2012-12-24 | 3,32 | 800.100 | 3,37 | 3,27 | 3,27 | 00:00:00 | | 2012-12-25 | 3,32 | 0 | 3,32 | 3,32 | 3,32 | 00:00:00 | | 2012-12-26 | 3,32 | 0 | 3,32 | 3,32 | 3,32 | 00:00:00 | | 2012-12-27 | 3,33 | 1.302.400 | 3,37 | 3,29 | 3,29 | 00:00:00 | | 2012-12-28 | 3,23 | 1.154.500 | 3,35 | 3,17 | 3,35 | 00:00:00 | | 2012-12-31 | 3,14 | 461.900 | 3,24 | 3,08 | 3,24 | 00:00:00 | | 2013-01-01 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2013-01-02 | 3,41 | 2.076.500 | 3,41 | 3,26 | 3,31 | 00:00:00 | | 2013-01-03 | 3,55 | 1.312.500 | 3,59 | 3,35 | 3,38 | 00:00:00 | | 2013-01-04 | 3,73 | 3.231.300 | 3,75 | 3,57 | 3,65 | 00:00:00 | | 2013-01-07 | 4,05 | 3.584.700 | 4,09 | 3,71 | 3,72 | 00:00:00 | | 2013-01-08 | 4,09 | 6.147.300 | 4,18 | 4,01 | 4,05 | 00:00:00 | | 2013-01-09 | 4,17 | 3.719.900 | 4,20 | 4,02 | 4,15 | 00:00:00 | | 2013-01-10 | 4,33 | 5.022.500 | 4,35 | 4,18 | 4,19 | 00:00:00 | | 2013-01-11 | 4,43 | 3.597.600 | 4,47 | 4,30 | 4,45 | 00:00:00 | | 2013-01-14 | 4,29 | 2.455.400 | 4,45 | 4,26 | 4,40 | 00:00:00 | | 2013-01-15 | 4,20 | 2.833.800 | 4,27 | 4,13 | 4,26 | 00:00:00 | | 2013-01-16 | 4,07 | 1.294.300 | 4,17 | 4,07 | 4,12 | 00:00:00 | | 2013-01-17 | 4,15 | 1.561.000 | 4,21 | 4,05 | 4,05 | 00:00:00 | | 2013-01-18 | 4,22 | 3.066.000 | 4,28 | 4,11 | 4,14 | 00:00:00 | | 2013-01-21 | 4,23 | 1.037.200 | 4,33 | 4,21 | 4,24 | 00:00:00 | | 2013-01-22 | 4,17 | 1.981.300 | 4,28 | 4,16 | 4,28 | 00:00:00 | | 2013-01-23 | 4,14 | 1.565.000 | 4,22 | 4,13 | 4,14 | 00:00:00 | | 2013-01-24 | 4,09 | 3.065.900 | 4,22 | 4,01 | 4,22 | 00:00:00 | | 2013-01-25 | 4,02 | 42.342.000 | 4,03 | 3,95 | 4,00 | 00:00:00 | | 2013-01-28 | 4,05 | 2.375.100 | 4,08 | 4,02 | 4,03 | 00:00:00 | | 2013-01-31 | 4,00 | 2.915.300 | 4,04 | 3,86 | 4,03 | 00:00:00 | | 2013-02-01 | 3,87 | 9.523.800 | 3,96 | 3,77 | 3,83 | 00:00:00 | | 2013-02-04 | 3,69 | 3.900.000 | 3,91 | 3,69 | 3,85 | 00:00:00 | | 2013-02-06 | 3,70 | 2.408.100 | 3,75 | 3,65 | 3,73 | 00:00:00 | | 2013-02-07 | 3,77 | 3.274.500 | 3,83 | 3,68 | 3,68 | 00:00:00 | | 2013-02-08 | 3,89 | 1.712.200 | 3,90 | 3,72 | 3,75 | 00:00:00 | | 2013-02-11 | 3,87 | 1.266.200 | 3,93 | 3,85 | 3,93 | 00:00:00 | | 2013-02-14 | 4,03 | 2.144.400 | 4,18 | 3,97 | 4,12 | 00:00:00 | | 2013-02-15 | 4,03 | 2.473.000 | 4,10 | 4,01 | 4,03 | 00:00:00 | | 2013-02-18 | 4,09 | 1.837.400 | 4,12 | 3,98 | 4,06 | 00:00:00 | | 2013-02-22 | 4,30 | 2.508.500 | 4,35 | 4,29 | 4,32 | 00:00:00 | | 2013-02-26 | 4,24 | 3.767.900 | 4,34 | 4,15 | 4,18 | 00:00:00 | | 2013-02-27 | 4,29 | 1.622.800 | 4,33 | 4,21 | 4,24 | 00:00:00 | | 2013-03-04 | 4,26 | 960.000 | 4,29 | 4,20 | 4,20 | 00:00:00 | | 2013-03-05 | 4,27 | 1.771.800 | 4,33 | 4,22 | 4,30 | 00:00:00 | | 2013-03-11 | 4,63 | 2.809.400 | 4,68 | 4,48 | 4,50 | 00:00:00 | | 2013-03-14 | 4,59 | 2.112.200 | 4,62 | 4,51 | 4,55 | 00:00:00 | | 2013-03-15 | 4,51 | 2.026.700 | 4,62 | 4,48 | 4,60 | 00:00:00 | | 2013-03-18 | 4,35 | 3.466.300 | 4,48 | 4,25 | 4,37 | 00:00:00 | | 2013-03-19 | 4,20 | 2.911.800 | 4,44 | 4,15 | 4,38 | 00:00:00 | | 2013-03-20 | 4,22 | 2.707.800 | 4,28 | 4,19 | 4,23 | 00:00:00 | | 2013-03-21 | 4,19 | 2.149.300 | 4,27 | 4,15 | 4,25 | 00:00:00 | | 2013-03-22 | 4,15 | 2.274.700 | 4,22 | 4,11 | 4,14 | 00:00:00 | | 2013-03-25 | 3,98 | 2.716.800 | 4,29 | 3,97 | 4,29 | 00:00:00 | | 2013-03-26 | 3,96 | 3.693.400 | 4,07 | 3,88 | 4,03 | 00:00:00 | | 2013-03-27 | 3,80 | 2.266.800 | 4,00 | 3,79 | 3,94 | 00:00:00 | | 2013-04-02 | 3,84 | 3.207.600 | 3,88 | 3,77 | 3,77 | 00:00:00 | | 2013-04-03 | 3,84 | 2.811.200 | 3,97 | 3,79 | 3,80 | 00:00:00 | | 2013-04-04 | 2,38 | 7.991.600 | 2,69 | 2,38 | 2,60 | 00:00:00 | | 2013-04-05 | 2,33 | 6.278.200 | 2,42 | 2,24 | 2,41 | 00:00:00 | | 2013-04-11 | 2,47 | 4.077.400 | 2,53 | 2,45 | 2,53 | 00:00:00 | | 2013-04-12 | 2,43 | 2.214.000 | 2,48 | 2,42 | 2,47 | 00:00:00 | | 2013-04-15 | 2,47 | 2.779.500 | 2,48 | 2,42 | 2,45 | 00:00:00 | | 2013-04-16 | 2,48 | 2.819.300 | 2,50 | 2,43 | 2,50 | 00:00:00 | | 2013-04-17 | 2,41 | 2.668.800 | 2,49 | 2,39 | 2,49 | 00:00:00 | | 2013-04-18 | 2,38 | 3.155.400 | 2,43 | 2,36 | 2,39 | 00:00:00 | | 2013-04-19 | 2,47 | 3.012.500 | 2,50 | 2,38 | 2,40 | 00:00:00 | | 2013-04-22 | 2,62 | 2.735.800 | 2,62 | 2,48 | 2,52 | 00:00:00 | | 2013-04-23 | 2,72 | 3.009.000 | 2,73 | 2,66 | 2,68 | 00:00:00 | | 2013-04-24 | 2,68 | 3.572.200 | 2,80 | 2,65 | 2,77 | 00:00:00 | | 2013-05-06 | 2,90 | 1.836.400 | 2,92 | 2,80 | 2,92 | 00:00:00 | | 2013-05-10 | 2,82 | 2.508.900 | 2,90 | 2,81 | 2,86 | 00:00:00 | | 2013-05-13 | 2,76 | 3.882.800 | 2,83 | 2,72 | 2,83 | 00:00:00 | | 2013-05-23 | 2,77 | 2.652.100 | 2,80 | 2,73 | 2,75 | 00:00:00 | | 2013-05-24 | 2,73 | 2.807.700 | 2,81 | 2,70 | 2,78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
