|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 6,17 | 621.700 | 6,24 | 6,14 | 6,22 | 00:00:00 | | 2004-03-25 | 6,22 | 2.148.200 | 6,24 | 6,14 | 6,18 | 00:00:00 | | 2004-03-26 | 6,36 | 1.661.000 | 6,40 | 6,24 | 6,26 | 00:00:00 | | 2004-03-29 | 6,40 | 1.247.400 | 6,41 | 6,27 | 6,34 | 00:00:00 | | 2004-03-30 | 6,36 | 483.300 | 6,44 | 6,32 | 6,43 | 00:00:00 | | 2004-03-31 | 6,41 | 1.699.000 | 6,43 | 6,33 | 6,34 | 00:00:00 | | 2004-04-01 | 6,47 | 7.043.900 | 6,50 | 6,41 | 6,43 | 00:00:00 | | 2004-04-02 | 6,66 | 4.385.800 | 6,67 | 6,47 | 6,50 | 00:00:00 | | 2004-04-05 | 6,66 | 5.168.100 | 6,70 | 6,55 | 6,58 | 00:00:00 | | 2004-04-06 | 6,59 | 1.978.600 | 6,66 | 6,55 | 6,65 | 00:00:00 | | 2004-04-07 | 6,59 | 344.300 | 6,60 | 6,56 | 6,56 | 00:00:00 | | 2004-04-08 | 6,64 | 557.900 | 6,68 | 6,57 | 6,59 | 00:00:00 | | 2004-04-09 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | | 2004-04-12 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | | 2004-04-13 | 6,60 | 2.373.900 | 6,65 | 6,56 | 6,61 | 00:00:00 | | 2004-04-14 | 6,60 | 949.600 | 6,62 | 6,53 | 6,53 | 00:00:00 | | 2004-04-15 | 6,58 | 1.208.300 | 6,66 | 6,56 | 6,60 | 00:00:00 | | 2004-04-16 | 6,59 | 846.200 | 6,60 | 6,55 | 6,56 | 00:00:00 | | 2004-04-19 | 6,59 | 426.400 | 6,61 | 6,56 | 6,56 | 00:00:00 | | 2004-04-20 | 6,63 | 778.700 | 6,64 | 6,59 | 6,59 | 00:00:00 | | 2004-04-21 | 6,52 | 570.100 | 6,62 | 6,49 | 6,60 | 00:00:00 | | 2004-04-22 | 6,45 | 1.776.500 | 6,55 | 6,39 | 6,50 | 00:00:00 | | 2004-04-23 | 6,42 | 826.700 | 6,52 | 6,40 | 6,50 | 00:00:00 | | 2004-04-26 | 6,42 | 996.800 | 6,48 | 6,41 | 6,48 | 00:00:00 | | 2004-04-27 | 6,42 | 1.739.800 | 6,45 | 6,37 | 6,43 | 00:00:00 | | 2004-04-28 | 6,28 | 956.300 | 6,46 | 6,28 | 6,45 | 00:00:00 | | 2004-04-29 | 6,28 | 794.400 | 6,31 | 6,24 | 6,30 | 00:00:00 | | 2004-04-30 | 6,30 | 1.146.600 | 6,32 | 6,21 | 6,28 | 00:00:00 | | 2004-05-03 | 6,32 | 484.100 | 6,33 | 6,22 | 6,32 | 00:00:00 | | 2004-05-04 | 6,34 | 1.247.600 | 6,35 | 6,28 | 6,35 | 00:00:00 | | 2004-05-05 | 6,40 | 561.800 | 6,44 | 6,30 | 6,34 | 00:00:00 | | 2004-05-06 | 6,32 | 828.800 | 6,40 | 6,32 | 6,38 | 00:00:00 | | 2004-05-07 | 6,25 | 567.600 | 6,34 | 6,24 | 6,30 | 00:00:00 | | 2004-05-10 | 6,07 | 1.121.000 | 6,23 | 6,04 | 6,23 | 00:00:00 | | 2004-05-11 | 6,16 | 1.053.700 | 6,19 | 6,07 | 6,08 | 00:00:00 | | 2004-05-12 | 6,10 | 341.900 | 6,20 | 6,10 | 6,20 | 00:00:00 | | 2004-05-13 | 6,19 | 385.300 | 6,20 | 6,10 | 6,10 | 00:00:00 | | 2004-05-14 | 6,17 | 501.800 | 6,20 | 6,13 | 6,19 | 00:00:00 | | 2004-05-17 | 6,07 | 989.900 | 6,17 | 6,05 | 6,16 | 00:00:00 | | 2004-05-18 | 6,08 | 422.600 | 6,11 | 6,07 | 6,08 | 00:00:00 | | 2004-05-19 | 6,20 | 759.400 | 6,25 | 6,09 | 6,10 | 00:00:00 | | 2004-05-20 | 6,11 | 260.600 | 6,16 | 6,10 | 6,16 | 00:00:00 | | 2004-05-21 | 6,10 | 933.200 | 6,19 | 6,10 | 6,13 | 00:00:00 | | 2004-05-24 | 6,13 | 494.300 | 6,22 | 6,11 | 6,11 | 00:00:00 | | 2004-05-25 | 6,10 | 1.005.000 | 6,18 | 6,08 | 6,18 | 00:00:00 | | 2004-05-26 | 6,13 | 723.400 | 6,19 | 6,10 | 6,14 | 00:00:00 | | 2004-05-27 | 6,13 | 612.200 | 6,15 | 6,10 | 6,15 | 00:00:00 | | 2004-05-28 | 6,13 | 545.100 | 6,15 | 6,11 | 6,14 | 00:00:00 | | 2004-05-31 | 6,11 | 467.000 | 6,13 | 6,10 | 6,13 | 00:00:00 | | 2004-06-01 | 6,02 | 1.251.200 | 6,12 | 6,01 | 6,12 | 00:00:00 | | 2004-06-02 | 6,08 | 1.026.500 | 6,10 | 6,02 | 6,02 | 00:00:00 | | 2004-06-03 | 6,09 | 884.200 | 6,11 | 6,03 | 6,08 | 00:00:00 | | 2004-06-04 | 6,20 | 1.200.400 | 6,22 | 6,11 | 6,11 | 00:00:00 | | 2004-06-07 | 6,26 | 798.200 | 6,26 | 6,18 | 6,18 | 00:00:00 | | 2004-06-08 | 6,21 | 877.300 | 6,30 | 6,18 | 6,26 | 00:00:00 | | 2004-06-09 | 6,21 | 897.000 | 6,26 | 6,19 | 6,23 | 00:00:00 | | 2004-06-10 | 6,20 | 307.600 | 6,22 | 6,18 | 6,18 | 00:00:00 | | 2004-06-11 | 6,17 | 431.900 | 6,21 | 6,15 | 6,16 | 00:00:00 | | 2004-06-14 | 6,13 | 713.400 | 6,20 | 6,08 | 6,20 | 00:00:00 | | 2004-06-15 | 6,15 | 1.097.800 | 6,15 | 6,06 | 6,13 | 00:00:00 | | 2004-06-16 | 6,20 | 392.700 | 6,21 | 6,12 | 6,13 | 00:00:00 | | 2004-06-17 | 6,23 | 1.004.500 | 6,24 | 6,18 | 6,20 | 00:00:00 | | 2004-06-18 | 6,25 | 1.055.700 | 6,28 | 6,19 | 6,20 | 00:00:00 | | 2004-06-21 | 6,28 | 959.100 | 6,33 | 6,22 | 6,22 | 00:00:00 | | 2004-06-22 | 6,21 | 1.191.600 | 6,29 | 6,21 | 6,29 | 00:00:00 | | 2004-06-23 | 6,21 | 1.026.900 | 6,28 | 6,21 | 6,27 | 00:00:00 | | 2004-06-24 | 6,28 | 656.500 | 6,29 | 6,24 | 6,27 | 00:00:00 | | 2004-06-25 | 6,23 | 675.700 | 6,29 | 6,22 | 6,23 | 00:00:00 | | 2004-06-28 | 6,29 | 3.269.200 | 6,32 | 6,24 | 6,25 | 00:00:00 | | 2004-06-29 | 6,23 | 1.522.300 | 6,29 | 6,23 | 6,29 | 00:00:00 | | 2004-06-30 | 6,25 | 1.663.100 | 6,30 | 6,24 | 6,27 | 00:00:00 | | 2004-07-01 | 6,26 | 4.980.800 | 6,32 | 6,20 | 6,29 | 00:00:00 | | 2004-07-02 | 6,24 | 623.500 | 6,25 | 6,17 | 6,22 | 00:00:00 | | 2004-07-05 | 6,21 | 5.057.600 | 6,24 | 6,17 | 6,17 | 00:00:00 | | 2004-07-06 | 6,17 | 5.000.700 | 6,24 | 6,14 | 6,24 | 00:00:00 | | 2004-07-07 | 6,12 | 1.174.700 | 6,22 | 6,11 | 6,17 | 00:00:00 | | 2004-07-08 | 6,12 | 2.640.900 | 6,15 | 6,10 | 6,12 | 00:00:00 | | 2004-07-09 | 6,12 | 957.000 | 6,13 | 6,06 | 6,10 | 00:00:00 | | 2004-07-12 | 6,16 | 936.400 | 6,22 | 6,12 | 6,16 | 00:00:00 | | 2004-07-13 | 6,22 | 1.007.500 | 6,24 | 6,14 | 6,14 | 00:00:00 | | 2004-07-14 | 6,11 | 1.785.200 | 6,24 | 6,08 | 6,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
