|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 7,09 | 1.640.100 | 7,13 | 7,05 | 7,09 | 00:00:00 | | 2004-11-04 | 7,07 | 736.300 | 7,11 | 7,03 | 7,06 | 00:00:00 | | 2004-11-05 | 7,10 | 1.036.600 | 7,12 | 7,09 | 7,12 | 00:00:00 | | 2004-11-08 | 7,13 | 2.840.100 | 7,14 | 7,04 | 7,04 | 00:00:00 | | 2004-11-09 | 7,16 | 518.100 | 7,17 | 7,12 | 7,14 | 00:00:00 | | 2004-11-10 | 7,26 | 1.301.000 | 7,27 | 7,16 | 7,16 | 00:00:00 | | 2004-11-11 | 7,31 | 1.023.000 | 7,35 | 7,24 | 7,27 | 00:00:00 | | 2004-11-12 | 7,31 | 801.900 | 7,35 | 7,28 | 7,33 | 00:00:00 | | 2004-11-15 | 7,19 | 1.045.800 | 7,34 | 7,17 | 7,34 | 00:00:00 | | 2004-11-16 | 7,16 | 938.100 | 7,22 | 7,10 | 7,10 | 00:00:00 | | 2004-11-17 | 7,26 | 787.900 | 7,32 | 7,16 | 7,16 | 00:00:00 | | 2004-11-18 | 7,25 | 493.100 | 7,29 | 7,21 | 7,21 | 00:00:00 | | 2004-11-19 | 7,28 | 1.097.400 | 7,31 | 7,24 | 7,30 | 00:00:00 | | 2004-11-22 | 7,21 | 1.051.500 | 7,28 | 7,18 | 7,18 | 00:00:00 | | 2004-11-23 | 7,26 | 519.900 | 7,29 | 7,21 | 7,23 | 00:00:00 | | 2004-11-24 | 7,35 | 673.500 | 7,36 | 7,24 | 7,24 | 00:00:00 | | 2004-11-25 | 7,38 | 879.800 | 7,39 | 7,32 | 7,32 | 00:00:00 | | 2004-11-26 | 7,36 | 430.700 | 7,39 | 7,33 | 7,33 | 00:00:00 | | 2004-11-29 | 7,45 | 1.172.800 | 7,50 | 7,32 | 7,32 | 00:00:00 | | 2004-11-30 | 7,60 | 2.758.500 | 7,70 | 7,41 | 7,41 | 00:00:00 | | 2004-12-01 | 7,61 | 1.391.400 | 7,68 | 7,55 | 7,55 | 00:00:00 | | 2004-12-02 | 7,56 | 964.700 | 7,66 | 7,54 | 7,61 | 00:00:00 | | 2004-12-03 | 7,60 | 1.678.500 | 7,66 | 7,54 | 7,54 | 00:00:00 | | 2004-12-06 | 7,60 | 0 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2004-12-07 | 7,60 | 318.800 | 7,68 | 7,58 | 7,68 | 00:00:00 | | 2004-12-08 | 7,60 | 0 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2004-12-09 | 7,65 | 526.700 | 7,67 | 7,57 | 7,62 | 00:00:00 | | 2004-12-10 | 7,60 | 448.900 | 7,64 | 7,56 | 7,59 | 00:00:00 | | 2004-12-13 | 7,62 | 555.000 | 7,62 | 7,54 | 7,57 | 00:00:00 | | 2004-12-14 | 7,57 | 620.800 | 7,64 | 7,56 | 7,62 | 00:00:00 | | 2004-12-15 | 7,46 | 1.745.400 | 7,58 | 7,46 | 7,58 | 00:00:00 | | 2004-12-16 | 7,47 | 793.800 | 7,53 | 7,44 | 7,44 | 00:00:00 | | 2004-12-17 | 7,50 | 1.244.500 | 7,55 | 7,45 | 7,48 | 00:00:00 | | 2004-12-20 | 7,57 | 931.400 | 7,59 | 7,43 | 7,43 | 00:00:00 | | 2004-12-21 | 7,67 | 984.700 | 7,70 | 7,58 | 7,60 | 00:00:00 | | 2004-12-22 | 7,73 | 511.600 | 7,74 | 7,61 | 7,65 | 00:00:00 | | 2004-12-23 | 7,77 | 717.900 | 7,77 | 7,72 | 7,74 | 00:00:00 | | 2004-12-24 | 7,77 | 0 | 7,77 | 7,77 | 7,77 | 00:00:00 | | 2004-12-27 | 7,83 | 514.100 | 7,84 | 7,72 | 7,77 | 00:00:00 | | 2004-12-28 | 7,88 | 453.500 | 7,88 | 7,82 | 7,82 | 00:00:00 | | 2004-12-29 | 7,96 | 1.875.100 | 7,99 | 7,90 | 7,96 | 00:00:00 | | 2004-12-30 | 7,84 | 970.500 | 7,98 | 7,84 | 7,96 | 00:00:00 | | 2004-12-31 | 7,84 | 0 | 7,84 | 7,84 | 7,84 | 00:00:00 | | 2005-01-03 | 7,84 | 2.145.900 | 8,00 | 7,76 | 7,84 | 00:00:00 | | 2005-01-04 | 7,80 | 3.703.800 | 7,88 | 7,79 | 7,88 | 00:00:00 | | 2005-01-05 | 7,80 | 671.500 | 7,82 | 7,79 | 7,82 | 00:00:00 | | 2005-01-06 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2005-01-07 | 7,81 | 734.000 | 7,83 | 7,76 | 7,79 | 00:00:00 | | 2005-01-10 | 7,72 | 763.300 | 7,83 | 7,63 | 7,83 | 00:00:00 | | 2005-01-11 | 7,69 | 2.685.100 | 7,72 | 7,65 | 7,70 | 00:00:00 | | 2005-01-12 | 7,69 | 418.500 | 7,75 | 7,65 | 7,67 | 00:00:00 | | 2005-01-13 | 7,76 | 763.900 | 7,79 | 7,65 | 7,65 | 00:00:00 | | 2005-01-14 | 7,78 | 385.200 | 7,80 | 7,67 | 7,67 | 00:00:00 | | 2005-01-17 | 7,80 | 310.500 | 7,80 | 7,70 | 7,80 | 00:00:00 | | 2005-01-18 | 7,68 | 1.067.100 | 7,78 | 7,65 | 7,78 | 00:00:00 | | 2005-01-19 | 7,73 | 1.237.000 | 7,74 | 7,65 | 7,66 | 00:00:00 | | 2005-01-20 | 7,58 | 921.300 | 7,71 | 7,55 | 7,64 | 00:00:00 | | 2005-01-21 | 7,74 | 1.758.200 | 7,76 | 7,50 | 7,54 | 00:00:00 | | 2005-01-24 | 7,71 | 967.900 | 7,74 | 7,62 | 7,74 | 00:00:00 | | 2005-01-25 | 7,78 | 470.600 | 7,78 | 7,67 | 7,69 | 00:00:00 | | 2005-01-26 | 7,74 | 853.700 | 7,80 | 7,70 | 7,73 | 00:00:00 | | 2005-01-27 | 7,80 | 1.540.300 | 7,82 | 7,73 | 7,78 | 00:00:00 | | 2005-01-28 | 7,84 | 816.300 | 7,86 | 7,79 | 7,81 | 00:00:00 | | 2005-01-31 | 7,90 | 871.600 | 7,92 | 7,85 | 7,87 | 00:00:00 | | 2005-02-01 | 7,97 | 564.000 | 7,98 | 7,86 | 7,88 | 00:00:00 | | 2005-02-02 | 7,98 | 552.300 | 7,98 | 7,87 | 7,87 | 00:00:00 | | 2005-02-03 | 7,95 | 1.543.100 | 7,98 | 7,85 | 7,92 | 00:00:00 | | 2005-02-04 | 7,98 | 835.800 | 7,98 | 7,91 | 7,93 | 00:00:00 | | 2005-02-07 | 7,94 | 424.800 | 7,97 | 7,92 | 7,93 | 00:00:00 | | 2005-02-08 | 8,07 | 1.077.900 | 8,10 | 7,85 | 7,95 | 00:00:00 | | 2005-02-09 | 7,97 | 635.000 | 8,06 | 7,95 | 8,01 | 00:00:00 | | 2005-02-10 | 8,00 | 385.200 | 8,00 | 7,96 | 7,97 | 00:00:00 | | 2005-02-11 | 8,00 | 511.900 | 8,02 | 7,96 | 8,00 | 00:00:00 | | 2005-02-14 | 8,01 | 663.700 | 8,01 | 7,97 | 7,98 | 00:00:00 | | 2005-02-15 | 8,04 | 1.181.900 | 8,05 | 7,97 | 7,98 | 00:00:00 | | 2005-02-16 | 7,98 | 936.300 | 8,02 | 7,95 | 8,00 | 00:00:00 | | 2005-02-17 | 8,03 | 1.169.700 | 8,04 | 7,94 | 7,94 | 00:00:00 | | 2005-02-18 | 8,04 | 978.700 | 8,04 | 7,99 | 8,01 | 00:00:00 | | 2005-02-21 | 7,99 | 885.800 | 8,04 | 7,98 | 8,04 | 00:00:00 | | 2005-02-22 | 7,86 | 1.098.300 | 8,00 | 7,81 | 8,00 | 00:00:00 | | 2005-02-23 | 7,90 | 922.600 | 7,92 | 7,78 | 7,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
