|
 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 | | 2013-05-24 | 2,73 | 2.807.700 | 2,81 | 2,70 | 2,78 | 00:00:00 | | 2013-05-27 | 2,75 | 1.100.100 | 2,77 | 2,70 | 2,73 | 00:00:00 | | 2013-05-30 | 2,87 | 2.670.200 | 2,90 | 2,84 | 2,84 | 00:00:00 | | 2013-05-31 | 2,87 | 2.283.000 | 2,89 | 2,83 | 2,86 | 00:00:00 | | 2013-06-05 | 2,87 | 2.750.800 | 2,89 | 2,83 | 2,85 | 00:00:00 | | 2013-06-06 | 2,86 | 15.100.600 | 2,93 | 2,84 | 2,85 | 00:00:00 | | 2013-06-07 | 2,86 | 2.380.900 | 2,89 | 2,83 | 2,85 | 00:00:00 | | 2013-06-10 | 2,85 | 2.304.900 | 2,89 | 2,84 | 2,86 | 00:00:00 | | 2013-06-13 | 2,79 | 3.575.100 | 2,79 | 2,75 | 2,79 | 00:00:00 | | 2013-06-14 | 2,79 | 2.308.100 | 2,84 | 2,78 | 2,79 | 00:00:00 | | 2013-06-18 | 2,81 | 1.745.200 | 2,84 | 2,75 | 2,76 | 00:00:00 | | 2013-06-19 | 2,70 | 4.273.100 | 2,83 | 2,67 | 2,83 | 00:00:00 | | 2013-06-20 | 2,63 | 4.541.400 | 2,72 | 2,60 | 2,66 | 00:00:00 | | 2013-06-21 | 2,73 | 7.804.600 | 2,73 | 2,64 | 2,65 | 00:00:00 | | 2013-07-01 | 2,82 | 4.555.100 | 2,84 | 2,70 | 2,70 | 00:00:00 | | 2013-07-04 | 2,94 | 4.131.000 | 2,94 | 2,76 | 2,78 | 00:00:00 | | 2013-07-05 | 2,88 | 3.453.400 | 2,95 | 2,87 | 2,93 | 00:00:00 | | 2013-07-15 | 2,85 | 1.486.200 | 2,86 | 2,79 | 2,84 | 00:00:00 | | 2013-07-16 | 2,83 | 1.909.200 | 2,85 | 2,81 | 2,83 | 00:00:00 | | 2013-07-17 | 2,82 | 1.144.300 | 2,86 | 2,79 | 2,84 | 00:00:00 | | 2013-07-23 | 3,15 | 3.916.300 | 3,18 | 3,09 | 3,13 | 00:00:00 | | 2013-07-24 | 3,20 | 3.422.300 | 3,21 | 3,15 | 3,16 | 00:00:00 | | 2013-07-25 | 3,29 | 9.880.400 | 3,39 | 3,20 | 3,27 | 00:00:00 | | 2013-07-26 | 3,32 | 4.669.600 | 3,35 | 3,24 | 3,31 | 00:00:00 | | 2013-07-29 | 3,31 | 2.767.200 | 3,34 | 3,29 | 3,33 | 00:00:00 | | 2013-08-05 | 3,49 | 6.166.700 | 3,56 | 3,47 | 3,54 | 00:00:00 | | 2013-08-12 | 3,70 | 7.847.000 | 3,77 | 3,61 | 3,63 | 00:00:00 | | 2013-08-15 | 3,82 | 5.568.100 | 3,91 | 3,74 | 3,82 | 00:00:00 | | 2013-08-16 | 3,86 | 5.047.600 | 3,86 | 3,79 | 3,79 | 00:00:00 | | 2013-08-20 | 3,52 | 5.422.500 | 3,65 | 3,48 | 3,65 | 00:00:00 | | 2013-08-21 | 3,57 | 3.938.600 | 3,62 | 3,50 | 3,55 | 00:00:00 | | 2013-08-29 | 3,53 | 2.713.600 | 3,55 | 3,42 | 3,50 | 00:00:00 | | 2013-08-30 | 3,38 | 3.653.700 | 3,54 | 3,38 | 3,54 | 00:00:00 | | 2013-09-02 | 3,49 | 3.711.500 | 3,52 | 3,44 | 3,46 | 00:00:00 | | 2013-09-06 | 3,55 | 5.275.000 | 3,58 | 3,50 | 3,55 | 00:00:00 | | 2013-09-16 | 3,83 | 3.463.700 | 3,88 | 3,82 | 3,86 | 00:00:00 | | 2013-09-19 | 4,09 | 13.753.200 | 4,11 | 4,00 | 4,00 | 00:00:00 | | 2013-09-20 | 4,09 | 12.999.200 | 4,11 | 3,98 | 4,08 | 00:00:00 | | 2013-10-01 | 4,11 | 6.622.100 | 4,12 | 3,92 | 3,96 | 00:00:00 | | 2013-10-02 | 4,11 | 37.255.100 | 4,12 | 4,05 | 4,11 | 00:00:00 | | 2013-10-03 | 4,07 | 4.227.300 | 4,17 | 4,06 | 4,13 | 00:00:00 | | 2013-10-04 | 4,20 | 9.581.700 | 4,20 | 4,05 | 4,07 | 00:00:00 | | 2013-10-08 | 4,41 | 14.227.700 | 4,44 | 4,28 | 4,30 | 00:00:00 | | 2013-10-09 | 4,42 | 7.817.700 | 4,47 | 4,32 | 4,41 | 00:00:00 | | 2013-10-17 | 4,49 | 4.830.500 | 4,53 | 4,46 | 4,53 | 00:00:00 | | 2013-10-18 | 4,47 | 6.164.900 | 4,52 | 4,39 | 4,50 | 00:00:00 | | 2013-10-21 | 4,48 | 7.253.300 | 4,48 | 4,40 | 4,44 | 00:00:00 | | 2013-10-29 | 4,50 | 7.038.800 | 4,50 | 4,20 | 4,26 | 00:00:00 | | 2013-10-30 | 4,40 | 5.490.200 | 4,57 | 4,38 | 4,51 | 00:00:00 | | 2013-11-04 | 4,49 | 2.794.300 | 4,55 | 4,47 | 4,52 | 00:00:00 | | 2013-11-14 | 4,45 | 3.696.900 | 4,54 | 4,40 | 4,53 | 00:00:00 | | 2013-11-15 | 4,47 | 2.932.900 | 4,50 | 4,43 | 4,47 | 00:00:00 | | 2013-11-25 | 4,45 | 2.840.800 | 4,49 | 4,44 | 4,48 | 00:00:00 | | 2013-12-10 | 4,49 | 3.855.100 | 4,53 | 4,44 | 4,44 | 00:00:00 | | 2013-12-11 | 4,58 | 5.976.300 | 4,62 | 4,50 | 4,52 | 00:00:00 | | 2013-12-19 | 4,94 | 9.729.200 | 5,02 | 4,90 | 4,93 | 00:00:00 | | 2013-12-20 | 4,95 | 15.391.000 | 4,97 | 4,90 | 4,95 | 00:00:00 | | 2013-12-30 | 5,03 | 2.926.400 | 5,06 | 5,00 | 5,05 | 00:00:00 | | 2014-01-02 | 4,99 | 5.111.100 | 5,06 | 4,98 | 5,01 | 00:00:00 | | 2014-01-03 | 5,02 | 5.199.900 | 5,05 | 4,93 | 4,98 | 00:00:00 | | 2014-01-10 | 5,60 | 5.585.200 | 5,65 | 5,54 | 5,55 | 00:00:00 | | 2014-01-16 | 5,64 | 4.973.900 | 5,74 | 5,62 | 5,73 | 00:00:00 | | 2014-01-17 | 5,61 | 3.970.900 | 5,68 | 5,55 | 5,65 | 00:00:00 | | 2014-01-20 | 5,59 | 2.916.300 | 5,65 | 5,51 | 5,59 | 00:00:00 | | 2014-01-21 | 5,55 | 3.613.800 | 5,65 | 5,55 | 5,61 | 00:00:00 | | 2014-01-22 | 5,38 | 13.380.600 | 5,65 | 5,20 | 5,59 | 00:00:00 | | 2014-01-23 | 5,34 | 6.662.200 | 5,45 | 5,30 | 5,44 | 00:00:00 | | 2014-01-24 | 5,15 | 7.634.000 | 5,38 | 5,09 | 5,34 | 00:00:00 | | 2014-01-27 | 5,18 | 5.826.200 | 5,25 | 5,07 | 5,15 | 00:00:00 | | 2014-01-28 | 5,25 | 5.286.300 | 5,30 | 5,18 | 5,24 | 00:00:00 | | 2014-01-29 | 5,43 | 8.054.200 | 5,43 | 5,20 | 5,30 | 00:00:00 | | 2014-01-30 | 5,57 | 4.682.100 | 5,59 | 5,35 | 5,43 | 00:00:00 | | 2014-01-31 | 5,55 | 5.230.600 | 5,60 | 5,47 | 5,59 | 00:00:00 | | 2014-02-03 | 5,46 | 5.302.900 | 5,64 | 5,42 | 5,56 | 00:00:00 | | 2014-02-05 | 5,71 | 9.528.200 | 5,79 | 5,57 | 5,61 | 00:00:00 | | 2014-02-06 | 5,93 | 9.849.500 | 5,95 | 5,71 | 5,75 | 00:00:00 | | 2014-02-07 | 6,04 | 7.011.500 | 6,08 | 5,84 | 5,95 | 00:00:00 | | 2014-02-10 | 6,01 | 6.688.900 | 6,09 | 5,91 | 6,03 | 00:00:00 | | 2014-02-11 | 5,99 | 6.443.600 | 6,04 | 5,91 | 6,02 | 00:00:00 | | 2014-02-12 | 5,93 | 6.777.400 | 6,03 | 5,91 | 6,00 | 00:00:00 | | 2014-02-13 | 6,02 | 4.614.200 | 6,02 | 5,81 | 5,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
