|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 6,11 | 1.785.200 | 6,24 | 6,08 | 6,24 | 00:00:00 | | 2004-07-15 | 6,06 | 948.800 | 6,11 | 6,06 | 6,10 | 00:00:00 | | 2004-07-16 | 6,07 | 474.000 | 6,12 | 6,05 | 6,05 | 00:00:00 | | 2004-07-19 | 6,07 | 785.400 | 6,10 | 6,07 | 6,09 | 00:00:00 | | 2004-07-20 | 6,08 | 749.500 | 6,10 | 6,05 | 6,07 | 00:00:00 | | 2004-07-21 | 6,14 | 1.794.800 | 6,17 | 6,09 | 6,09 | 00:00:00 | | 2004-07-22 | 6,04 | 1.138.000 | 6,13 | 6,04 | 6,12 | 00:00:00 | | 2004-07-23 | 6,02 | 552.500 | 6,09 | 6,01 | 6,05 | 00:00:00 | | 2004-07-26 | 5,96 | 953.700 | 6,04 | 5,93 | 6,01 | 00:00:00 | | 2004-07-27 | 6,06 | 1.358.600 | 6,09 | 5,96 | 6,02 | 00:00:00 | | 2004-07-28 | 6,03 | 1.121.500 | 6,10 | 6,01 | 6,10 | 00:00:00 | | 2004-07-29 | 6,03 | 1.924.200 | 6,05 | 6,01 | 6,03 | 00:00:00 | | 2004-07-30 | 6,03 | 846.900 | 6,05 | 6,00 | 6,03 | 00:00:00 | | 2004-08-02 | 5,99 | 1.038.300 | 6,04 | 5,99 | 6,03 | 00:00:00 | | 2004-08-03 | 5,94 | 1.731.300 | 6,02 | 5,94 | 5,99 | 00:00:00 | | 2004-08-04 | 5,91 | 751.700 | 5,94 | 5,90 | 5,94 | 00:00:00 | | 2004-08-05 | 5,94 | 1.062.000 | 5,98 | 5,90 | 5,90 | 00:00:00 | | 2004-08-06 | 5,78 | 1.011.100 | 5,92 | 5,77 | 5,90 | 00:00:00 | | 2004-08-09 | 5,77 | 1.115.600 | 5,82 | 5,73 | 5,78 | 00:00:00 | | 2004-08-10 | 5,77 | 1.099.100 | 5,79 | 5,75 | 5,79 | 00:00:00 | | 2004-08-11 | 5,74 | 625.900 | 5,80 | 5,70 | 5,80 | 00:00:00 | | 2004-08-12 | 5,76 | 948.200 | 5,80 | 5,70 | 5,70 | 00:00:00 | | 2004-08-13 | 5,74 | 592.800 | 5,75 | 5,71 | 5,75 | 00:00:00 | | 2004-08-16 | 5,74 | 0 | 5,74 | 5,74 | 5,74 | 00:00:00 | | 2004-08-17 | 5,85 | 899.700 | 5,86 | 5,76 | 5,79 | 00:00:00 | | 2004-08-18 | 5,85 | 773.600 | 5,87 | 5,82 | 5,87 | 00:00:00 | | 2004-08-19 | 5,91 | 614.300 | 5,91 | 5,87 | 5,88 | 00:00:00 | | 2004-08-20 | 5,92 | 838.000 | 5,93 | 5,88 | 5,93 | 00:00:00 | | 2004-08-23 | 5,95 | 893.600 | 6,01 | 5,92 | 5,92 | 00:00:00 | | 2004-08-24 | 5,95 | 889.200 | 5,98 | 5,94 | 5,98 | 00:00:00 | | 2004-08-25 | 5,95 | 974.000 | 5,97 | 5,92 | 5,94 | 00:00:00 | | 2004-08-26 | 5,97 | 972.500 | 5,99 | 5,95 | 5,97 | 00:00:00 | | 2004-08-27 | 5,99 | 759.800 | 6,00 | 5,97 | 5,99 | 00:00:00 | | 2004-08-30 | 6,00 | 587.000 | 6,02 | 5,97 | 6,00 | 00:00:00 | | 2004-08-31 | 6,04 | 1.237.400 | 6,06 | 6,00 | 6,00 | 00:00:00 | | 2004-09-01 | 6,07 | 732.600 | 6,08 | 6,01 | 6,01 | 00:00:00 | | 2004-09-02 | 6,12 | 716.900 | 6,14 | 6,06 | 6,09 | 00:00:00 | | 2004-09-03 | 6,19 | 1.195.800 | 6,22 | 6,11 | 6,11 | 00:00:00 | | 2004-09-06 | 6,24 | 785.400 | 6,24 | 6,18 | 6,18 | 00:00:00 | | 2004-09-07 | 6,22 | 890.700 | 6,25 | 6,19 | 6,23 | 00:00:00 | | 2004-09-08 | 6,23 | 1.438.400 | 6,25 | 6,20 | 6,22 | 00:00:00 | | 2004-09-09 | 6,23 | 1.037.500 | 6,24 | 6,19 | 6,20 | 00:00:00 | | 2004-09-10 | 6,33 | 1.350.600 | 6,33 | 6,20 | 6,20 | 00:00:00 | | 2004-09-13 | 6,57 | 3.116.400 | 6,57 | 6,33 | 6,33 | 00:00:00 | | 2004-09-14 | 6,57 | 1.853.800 | 6,58 | 6,48 | 6,56 | 00:00:00 | | 2004-09-15 | 6,50 | 2.047.400 | 6,61 | 6,50 | 6,56 | 00:00:00 | | 2004-09-16 | 6,60 | 1.802.300 | 6,62 | 6,51 | 6,57 | 00:00:00 | | 2004-09-17 | 6,62 | 1.881.200 | 6,64 | 6,56 | 6,60 | 00:00:00 | | 2004-09-20 | 6,59 | 1.507.500 | 6,64 | 6,57 | 6,60 | 00:00:00 | | 2004-09-21 | 6,63 | 870.600 | 6,64 | 6,58 | 6,58 | 00:00:00 | | 2004-09-22 | 6,61 | 1.464.300 | 6,67 | 6,59 | 6,59 | 00:00:00 | | 2004-09-23 | 6,62 | 1.006.300 | 6,62 | 6,56 | 6,56 | 00:00:00 | | 2004-09-24 | 6,64 | 1.411.200 | 6,65 | 6,59 | 6,63 | 00:00:00 | | 2004-09-27 | 6,65 | 1.077.000 | 6,66 | 6,61 | 6,64 | 00:00:00 | | 2004-09-28 | 6,75 | 3.433.300 | 6,76 | 6,60 | 6,60 | 00:00:00 | | 2004-09-29 | 7,00 | 4.877.700 | 7,00 | 6,72 | 6,74 | 00:00:00 | | 2004-09-30 | 7,02 | 5.189.600 | 7,12 | 6,95 | 7,00 | 00:00:00 | | 2004-10-01 | 7,08 | 3.728.900 | 7,10 | 6,95 | 6,99 | 00:00:00 | | 2004-10-04 | 7,01 | 1.992.100 | 7,07 | 6,99 | 7,00 | 00:00:00 | | 2004-10-05 | 6,95 | 2.634.800 | 7,00 | 6,92 | 7,00 | 00:00:00 | | 2004-10-06 | 7,01 | 1.904.300 | 7,09 | 6,95 | 6,95 | 00:00:00 | | 2004-10-07 | 6,97 | 850.400 | 7,06 | 6,96 | 7,02 | 00:00:00 | | 2004-10-08 | 6,98 | 939.000 | 7,03 | 6,92 | 6,92 | 00:00:00 | | 2004-10-11 | 6,98 | 352.100 | 7,00 | 6,92 | 6,92 | 00:00:00 | | 2004-10-12 | 6,98 | 0 | 6,98 | 6,98 | 6,98 | 00:00:00 | | 2004-10-13 | 6,90 | 1.926.800 | 7,01 | 6,87 | 7,00 | 00:00:00 | | 2004-10-14 | 6,82 | 2.336.200 | 6,88 | 6,82 | 6,84 | 00:00:00 | | 2004-10-15 | 6,74 | 3.048.900 | 6,80 | 6,69 | 6,79 | 00:00:00 | | 2004-10-18 | 6,79 | 1.280.800 | 6,79 | 6,70 | 6,70 | 00:00:00 | | 2004-10-19 | 6,79 | 1.221.400 | 6,86 | 6,77 | 6,82 | 00:00:00 | | 2004-10-20 | 6,76 | 735.300 | 6,79 | 6,71 | 6,79 | 00:00:00 | | 2004-10-21 | 6,72 | 574.600 | 6,80 | 6,71 | 6,71 | 00:00:00 | | 2004-10-22 | 6,72 | 575.400 | 6,78 | 6,71 | 6,74 | 00:00:00 | | 2004-10-25 | 6,63 | 827.600 | 6,68 | 6,62 | 6,67 | 00:00:00 | | 2004-10-26 | 6,71 | 762.600 | 6,71 | 6,63 | 6,63 | 00:00:00 | | 2004-10-27 | 6,83 | 2.340.700 | 6,85 | 6,71 | 6,72 | 00:00:00 | | 2004-10-28 | 6,99 | 1.224.200 | 7,00 | 6,84 | 6,86 | 00:00:00 | | 2004-10-29 | 7,00 | 1.453.300 | 7,03 | 6,94 | 6,96 | 00:00:00 | | 2004-11-01 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2004-11-02 | 7,09 | 1.255.300 | 7,10 | 7,00 | 7,01 | 00:00:00 | | 2004-11-03 | 7,09 | 1.640.100 | 7,13 | 7,05 | 7,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
