|
 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 2024-05-15 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-02-13 | 6,02 | 4.614.200 | 6,02 | 5,81 | 5,93 | 00:00:00 | | 2014-02-14 | 5,95 | 5.240.000 | 6,01 | 5,93 | 6,00 | 00:00:00 | | 2014-02-18 | 5,97 | 3.134.100 | 5,99 | 5,87 | 5,97 | 00:00:00 | | 2014-02-19 | 5,94 | 3.089.500 | 5,99 | 5,89 | 5,97 | 00:00:00 | | 2014-02-27 | 5,89 | 3.636.200 | 5,93 | 5,80 | 5,92 | 00:00:00 | | 2014-02-28 | 5,87 | 4.637.300 | 5,89 | 5,71 | 5,86 | 00:00:00 | | 2014-03-06 | 6,01 | 5.064.700 | 6,04 | 5,93 | 5,94 | 00:00:00 | | 2014-03-07 | 5,91 | 3.538.000 | 6,07 | 5,90 | 6,01 | 00:00:00 | | 2014-03-11 | 5,96 | 2.219.400 | 6,02 | 5,94 | 6,00 | 00:00:00 | | 2014-03-12 | 5,90 | 3.182.800 | 5,97 | 5,82 | 5,92 | 00:00:00 | | 2014-03-17 | 5,79 | 2.469.800 | 5,82 | 5,67 | 5,69 | 00:00:00 | | 2014-03-20 | 5,90 | 2.852.800 | 5,96 | 5,84 | 5,88 | 00:00:00 | | 2014-03-21 | 5,80 | 4.559.500 | 5,95 | 5,80 | 5,93 | 00:00:00 | | 2014-03-24 | 5,59 | 4.493.000 | 5,85 | 5,57 | 5,81 | 00:00:00 | | 2014-04-01 | 5,95 | 11.411.700 | 5,95 | 5,86 | 5,87 | 00:00:00 | | 2014-04-02 | 5,98 | 4.841.500 | 6,05 | 5,92 | 5,97 | 00:00:00 | | 2014-04-03 | 6,22 | 8.103.500 | 6,25 | 5,99 | 6,00 | 00:00:00 | | 2014-04-04 | 6,50 | 10.940.400 | 6,50 | 6,24 | 6,25 | 00:00:00 | | 2014-04-21 | 5,70 | 0 | 5,70 | 5,70 | 5,70 | 00:00:00 | | 2014-04-24 | 5,73 | 5.229.000 | 5,89 | 5,65 | 5,87 | 00:00:00 | | 2014-04-25 | 5,54 | 4.657.700 | 5,73 | 5,53 | 5,66 | 00:00:00 | | 2014-04-29 | 5,59 | 5.272.100 | 5,60 | 5,45 | 5,49 | 00:00:00 | | 2014-04-30 | 5,51 | 3.912.300 | 5,56 | 5,46 | 5,54 | 00:00:00 | | 2014-05-01 | 5,51 | 0 | 5,51 | 5,51 | 5,51 | 00:00:00 | | 2014-05-02 | 5,45 | 3.370.400 | 5,53 | 5,44 | 5,48 | 00:00:00 | | 2014-05-05 | 5,37 | 4.994.700 | 5,45 | 5,30 | 5,42 | 00:00:00 | | 2014-05-15 | 5,10 | 10.710.300 | 5,29 | 5,02 | 5,26 | 00:00:00 | | 2014-05-16 | 5,24 | 7.632.700 | 5,28 | 5,10 | 5,10 | 00:00:00 | | 2014-05-19 | 5,26 | 4.718.600 | 5,30 | 5,14 | 5,24 | 00:00:00 | | 2014-05-22 | 5,52 | 4.415.300 | 5,55 | 5,47 | 5,48 | 00:00:00 | | 2014-05-23 | 5,55 | 3.998.000 | 5,56 | 5,51 | 5,52 | 00:00:00 | | 2014-05-26 | 5,60 | 3.650.900 | 5,61 | 5,55 | 5,56 | 00:00:00 | | 2014-05-29 | 5,69 | 2.358.800 | 5,75 | 5,60 | 5,74 | 00:00:00 | | 2014-05-30 | 5,81 | 4.505.100 | 5,81 | 5,67 | 5,69 | 00:00:00 | | 2014-06-02 | 5,86 | 4.229.900 | 5,89 | 5,82 | 5,82 | 00:00:00 | | 2014-06-10 | 6,05 | 5.642.900 | 6,12 | 6,02 | 6,10 | 00:00:00 | | 2014-06-11 | 5,94 | 3.733.900 | 6,05 | 5,87 | 6,03 | 00:00:00 | | 2014-06-12 | 6,04 | 4.182.300 | 6,05 | 5,93 | 5,97 | 00:00:00 | | 2014-06-13 | 6,02 | 4.127.100 | 6,03 | 5,88 | 6,03 | 00:00:00 | | 2014-06-16 | 5,94 | 7.102.900 | 6,04 | 5,90 | 5,97 | 00:00:00 | | 2014-06-17 | 6,01 | 4.684.900 | 6,07 | 5,95 | 5,97 | 00:00:00 | | 2014-06-18 | 6,04 | 3.465.900 | 6,06 | 5,97 | 6,04 | 00:00:00 | | 2014-06-23 | 5,91 | 2.888.700 | 5,97 | 5,88 | 5,95 | 00:00:00 | | 2014-06-24 | 5,78 | 4.334.200 | 5,96 | 5,73 | 5,95 | 00:00:00 | | 2014-06-25 | 5,79 | 4.526.200 | 5,90 | 5,70 | 5,77 | 00:00:00 | | 2014-06-30 | 5,72 | 4.198.100 | 5,85 | 5,67 | 5,85 | 00:00:00 | | 2014-07-01 | 5,77 | 4.148.800 | 5,78 | 5,69 | 5,76 | 00:00:00 | | 2014-07-02 | 5,89 | 8.092.600 | 5,90 | 5,74 | 5,80 | 00:00:00 | | 2014-07-21 | 5,90 | 2.327.200 | 5,93 | 5,83 | 5,91 | 00:00:00 | | 2014-08-05 | 6,21 | 6.940.900 | 6,51 | 6,16 | 6,50 | 00:00:00 | | 2014-08-06 | 6,09 | 5.151.400 | 6,25 | 6,00 | 6,16 | 00:00:00 | | 2014-08-11 | 5,99 | 3.391.800 | 6,06 | 5,96 | 6,01 | 00:00:00 | | 2014-08-12 | 6,01 | 5.833.300 | 6,09 | 5,94 | 5,99 | 00:00:00 | | 2014-08-13 | 6,14 | 3.560.400 | 6,14 | 6,03 | 6,04 | 00:00:00 | | 2014-08-19 | 6,03 | 3.453.300 | 6,06 | 6,00 | 6,02 | 00:00:00 | | 2014-08-20 | 6,06 | 3.138.500 | 6,06 | 5,97 | 6,02 | 00:00:00 | | 2014-08-25 | 6,27 | 1.802.100 | 6,28 | 6,19 | 6,24 | 00:00:00 | | 2014-09-01 | 6,32 | 2.317.800 | 6,36 | 6,25 | 6,31 | 00:00:00 | | 2014-09-04 | 6,62 | 11.077.100 | 6,64 | 6,39 | 6,44 | 00:00:00 | | 2014-09-05 | 6,82 | 7.902.100 | 6,85 | 6,55 | 6,56 | 00:00:00 | | 2014-09-09 | 6,70 | 5.012.100 | 6,88 | 6,65 | 6,83 | 00:00:00 | | 2014-09-10 | 6,72 | 4.403.000 | 6,75 | 6,56 | 6,67 | 00:00:00 | | 2014-09-11 | 6,83 | 4.049.400 | 6,85 | 6,72 | 6,75 | 00:00:00 | | 2014-09-12 | 6,91 | 5.216.700 | 6,93 | 6,79 | 6,83 | 00:00:00 | | 2014-09-15 | 6,72 | 4.111.500 | 6,87 | 6,70 | 6,84 | 00:00:00 | | 2014-09-16 | 6,74 | 3.447.700 | 6,78 | 6,61 | 6,70 | 00:00:00 | | 2014-09-17 | 6,82 | 4.249.200 | 6,93 | 6,78 | 6,80 | 00:00:00 | | 2014-09-22 | 6,78 | 5.713.000 | 6,84 | 6,74 | 6,82 | 00:00:00 | | 2014-09-29 | 6,63 | 5.349.800 | 6,80 | 6,57 | 6,74 | 00:00:00 | | 2014-10-03 | 6,74 | 7.049.700 | 6,76 | 6,53 | 6,63 | 00:00:00 | | 2014-10-09 | 6,38 | 6.526.600 | 6,70 | 6,33 | 6,63 | 00:00:00 | | 2014-10-10 | 6,45 | 6.252.400 | 6,56 | 6,30 | 6,31 | 00:00:00 | | 2014-10-14 | 6,57 | 4.511.400 | 6,59 | 6,41 | 6,48 | 00:00:00 | | 2014-10-15 | 6,25 | 9.412.900 | 6,62 | 6,11 | 6,55 | 00:00:00 | | 2014-10-16 | 6,13 | 12.327.100 | 6,34 | 5,87 | 6,28 | 00:00:00 | | 2014-10-17 | 6,32 | 10.944.800 | 6,37 | 6,10 | 6,18 | 00:00:00 | | 2014-10-20 | 6,25 | 6.808.400 | 6,30 | 6,16 | 6,30 | 00:00:00 | | 2014-10-21 | 6,59 | 6.580.500 | 6,62 | 6,25 | 6,25 | 00:00:00 | | 2014-10-22 | 6,61 | 7.835.000 | 6,68 | 6,53 | 6,64 | 00:00:00 | | 2014-10-23 | 6,75 | 7.494.200 | 6,84 | 6,61 | 6,62 | 00:00:00 | | 2014-10-24 | 6,72 | 8.504.900 | 6,82 | 6,65 | 6,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
