|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 6,45 | 553.900 | 6,49 | 6,37 | 6,37 | 00:00:00 | | 2003-12-04 | 6,42 | 713.100 | 6,47 | 6,40 | 6,47 | 00:00:00 | | 2003-12-05 | 6,39 | 1.369.200 | 6,41 | 6,37 | 6,37 | 00:00:00 | | 2003-12-08 | 6,39 | 0 | 6,39 | 6,39 | 6,39 | 00:00:00 | | 2003-12-09 | 6,41 | 673.600 | 6,46 | 6,38 | 6,41 | 00:00:00 | | 2003-12-10 | 6,36 | 917.900 | 6,43 | 6,34 | 6,37 | 00:00:00 | | 2003-12-11 | 6,40 | 558.500 | 6,42 | 6,35 | 6,37 | 00:00:00 | | 2003-12-12 | 6,44 | 737.700 | 6,47 | 6,40 | 6,40 | 00:00:00 | | 2003-12-15 | 6,43 | 1.081.100 | 6,52 | 6,40 | 6,50 | 00:00:00 | | 2003-12-16 | 6,44 | 703.500 | 6,48 | 6,42 | 6,42 | 00:00:00 | | 2003-12-17 | 6,40 | 1.598.300 | 6,44 | 6,38 | 6,44 | 00:00:00 | | 2003-12-18 | 6,41 | 1.484.300 | 6,44 | 6,36 | 6,40 | 00:00:00 | | 2003-12-19 | 6,49 | 1.612.600 | 6,49 | 6,37 | 6,37 | 00:00:00 | | 2003-12-22 | 6,43 | 2.915.000 | 6,49 | 6,41 | 6,42 | 00:00:00 | | 2003-12-23 | 6,46 | 915.700 | 6,48 | 6,42 | 6,42 | 00:00:00 | | 2003-12-24 | 6,46 | 0 | 6,46 | 6,46 | 6,46 | 00:00:00 | | 2003-12-25 | 6,46 | 0 | 6,46 | 6,46 | 6,46 | 00:00:00 | | 2003-12-26 | 6,46 | 0 | 6,46 | 6,46 | 6,46 | 00:00:00 | | 2003-12-29 | 6,52 | 2.410.800 | 6,52 | 6,43 | 6,46 | 00:00:00 | | 2003-12-30 | 6,51 | 1.813.100 | 6,56 | 6,50 | 6,52 | 00:00:00 | | 2003-12-31 | 6,51 | 0 | 6,51 | 6,51 | 6,51 | 00:00:00 | | 2004-01-01 | 6,51 | 0 | 6,51 | 6,51 | 6,51 | 00:00:00 | | 2004-01-02 | 6,71 | 1.899.100 | 6,73 | 6,46 | 6,46 | 00:00:00 | | 2004-01-05 | 6,65 | 1.201.500 | 6,71 | 6,64 | 6,68 | 00:00:00 | | 2004-01-06 | 6,65 | 0 | 6,65 | 6,65 | 6,65 | 00:00:00 | | 2004-01-07 | 6,57 | 1.246.800 | 6,68 | 6,54 | 6,68 | 00:00:00 | | 2004-01-08 | 6,71 | 1.281.600 | 6,74 | 6,56 | 6,56 | 00:00:00 | | 2004-01-09 | 6,71 | 999.100 | 6,78 | 6,70 | 6,72 | 00:00:00 | | 2004-01-12 | 6,78 | 644.900 | 6,80 | 6,67 | 6,73 | 00:00:00 | | 2004-01-13 | 6,76 | 869.100 | 6,88 | 6,71 | 6,78 | 00:00:00 | | 2004-01-14 | 6,78 | 629.100 | 6,86 | 6,70 | 6,70 | 00:00:00 | | 2004-01-15 | 6,80 | 894.900 | 6,86 | 6,75 | 6,86 | 00:00:00 | | 2004-01-16 | 6,74 | 1.025.000 | 6,86 | 6,73 | 6,83 | 00:00:00 | | 2004-01-19 | 6,80 | 1.706.500 | 6,81 | 6,75 | 6,78 | 00:00:00 | | 2004-01-20 | 6,83 | 523.500 | 6,84 | 6,78 | 6,80 | 00:00:00 | | 2004-01-21 | 6,78 | 1.316.700 | 6,84 | 6,73 | 6,81 | 00:00:00 | | 2004-01-22 | 6,74 | 695.800 | 6,78 | 6,72 | 6,76 | 00:00:00 | | 2004-01-23 | 6,73 | 693.200 | 6,76 | 6,68 | 6,72 | 00:00:00 | | 2004-01-26 | 6,67 | 851.800 | 6,71 | 6,61 | 6,69 | 00:00:00 | | 2004-01-27 | 6,70 | 1.632.300 | 6,72 | 6,65 | 6,65 | 00:00:00 | | 2004-01-28 | 6,62 | 813.800 | 6,71 | 6,62 | 6,67 | 00:00:00 | | 2004-01-29 | 6,59 | 613.800 | 6,64 | 6,56 | 6,62 | 00:00:00 | | 2004-01-30 | 6,50 | 885.800 | 6,64 | 6,50 | 6,59 | 00:00:00 | | 2004-02-02 | 6,54 | 2.256.800 | 6,55 | 6,45 | 6,46 | 00:00:00 | | 2004-02-03 | 6,62 | 1.422.000 | 6,64 | 6,50 | 6,58 | 00:00:00 | | 2004-02-04 | 6,52 | 687.600 | 6,65 | 6,50 | 6,62 | 00:00:00 | | 2004-02-05 | 6,59 | 396.900 | 6,60 | 6,52 | 6,59 | 00:00:00 | | 2004-02-06 | 6,60 | 934.300 | 6,64 | 6,53 | 6,60 | 00:00:00 | | 2004-02-09 | 6,60 | 1.396.300 | 6,65 | 6,56 | 6,64 | 00:00:00 | | 2004-02-10 | 6,70 | 677.000 | 6,70 | 6,57 | 6,60 | 00:00:00 | | 2004-02-11 | 6,66 | 451.600 | 6,71 | 6,61 | 6,71 | 00:00:00 | | 2004-02-12 | 6,65 | 977.100 | 6,74 | 6,63 | 6,70 | 00:00:00 | | 2004-02-13 | 6,71 | 498.800 | 6,72 | 6,62 | 6,64 | 00:00:00 | | 2004-02-16 | 6,65 | 566.700 | 6,71 | 6,62 | 6,70 | 00:00:00 | | 2004-02-17 | 6,66 | 747.200 | 6,68 | 6,60 | 6,65 | 00:00:00 | | 2004-02-18 | 6,70 | 458.100 | 6,70 | 6,62 | 6,69 | 00:00:00 | | 2004-02-19 | 6,69 | 539.400 | 6,70 | 6,65 | 6,67 | 00:00:00 | | 2004-02-20 | 6,62 | 749.000 | 6,69 | 6,62 | 6,67 | 00:00:00 | | 2004-02-23 | 6,64 | 435.200 | 6,66 | 6,62 | 6,64 | 00:00:00 | | 2004-02-24 | 6,60 | 684.200 | 6,66 | 6,59 | 6,64 | 00:00:00 | | 2004-02-25 | 6,61 | 400.400 | 6,65 | 6,57 | 6,59 | 00:00:00 | | 2004-02-26 | 6,61 | 455.600 | 6,64 | 6,58 | 6,61 | 00:00:00 | | 2004-02-27 | 6,64 | 871.700 | 6,64 | 6,58 | 6,63 | 00:00:00 | | 2004-03-01 | 6,60 | 1.468.400 | 6,68 | 6,58 | 6,61 | 00:00:00 | | 2004-03-02 | 6,62 | 595.700 | 6,64 | 6,60 | 6,64 | 00:00:00 | | 2004-03-03 | 6,62 | 1.703.000 | 6,67 | 6,60 | 6,60 | 00:00:00 | | 2004-03-04 | 6,71 | 778.600 | 6,72 | 6,62 | 6,66 | 00:00:00 | | 2004-03-05 | 6,79 | 1.233.400 | 6,81 | 6,71 | 6,74 | 00:00:00 | | 2004-03-08 | 6,79 | 1.929.900 | 6,85 | 6,77 | 6,78 | 00:00:00 | | 2004-03-09 | 6,77 | 328.700 | 6,79 | 6,70 | 6,79 | 00:00:00 | | 2004-03-10 | 6,77 | 780.000 | 6,79 | 6,72 | 6,72 | 00:00:00 | | 2004-03-11 | 6,64 | 1.005.500 | 6,70 | 6,61 | 6,70 | 00:00:00 | | 2004-03-12 | 6,57 | 1.165.800 | 6,60 | 6,44 | 6,45 | 00:00:00 | | 2004-03-15 | 6,23 | 2.035.200 | 6,46 | 6,22 | 6,42 | 00:00:00 | | 2004-03-16 | 6,27 | 1.594.800 | 6,32 | 6,15 | 6,15 | 00:00:00 | | 2004-03-17 | 6,46 | 1.916.400 | 6,54 | 6,27 | 6,31 | 00:00:00 | | 2004-03-18 | 6,33 | 871.900 | 6,50 | 6,31 | 6,42 | 00:00:00 | | 2004-03-19 | 6,34 | 500.100 | 6,46 | 6,32 | 6,36 | 00:00:00 | | 2004-03-22 | 6,20 | 1.237.700 | 6,37 | 6,18 | 6,37 | 00:00:00 | | 2004-03-23 | 6,21 | 1.055.300 | 6,28 | 6,18 | 6,18 | 00:00:00 | | 2004-03-24 | 6,17 | 621.700 | 6,24 | 6,14 | 6,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
