|
 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 | | 2005-02-23 | 7,90 | 922.600 | 7,92 | 7,78 | 7,90 | 00:00:00 | | 2005-02-24 | 7,96 | 1.195.200 | 7,98 | 7,84 | 7,85 | 00:00:00 | | 2005-02-25 | 8,00 | 1.282.800 | 8,01 | 7,96 | 8,00 | 00:00:00 | | 2005-02-28 | 8,05 | 1.774.600 | 8,07 | 7,94 | 8,04 | 00:00:00 | | 2005-03-01 | 8,39 | 2.342.200 | 8,39 | 8,08 | 8,08 | 00:00:00 | | 2005-03-02 | 8,36 | 3.163.900 | 8,49 | 8,34 | 8,40 | 00:00:00 | | 2005-03-03 | 8,30 | 1.072.000 | 8,33 | 8,26 | 8,30 | 00:00:00 | | 2005-03-04 | 8,38 | 976.900 | 8,38 | 8,27 | 8,30 | 00:00:00 | | 2005-03-07 | 8,39 | 1.218.400 | 8,44 | 8,36 | 8,40 | 00:00:00 | | 2005-03-08 | 8,23 | 1.543.000 | 8,38 | 8,23 | 8,37 | 00:00:00 | | 2005-03-09 | 8,16 | 1.583.400 | 8,35 | 8,16 | 8,27 | 00:00:00 | | 2005-03-10 | 7,86 | 4.890.900 | 8,13 | 7,86 | 8,10 | 00:00:00 | | 2005-03-11 | 7,94 | 2.367.400 | 7,99 | 7,90 | 7,97 | 00:00:00 | | 2005-03-14 | 7,99 | 935.300 | 8,01 | 7,90 | 7,92 | 00:00:00 | | 2005-03-15 | 8,00 | 1.342.300 | 8,01 | 7,94 | 8,00 | 00:00:00 | | 2005-03-16 | 7,90 | 998.400 | 8,02 | 7,88 | 8,01 | 00:00:00 | | 2005-03-17 | 7,90 | 1.267.500 | 7,96 | 7,85 | 7,86 | 00:00:00 | | 2005-03-18 | 7,95 | 1.254.400 | 7,99 | 7,85 | 7,91 | 00:00:00 | | 2005-03-21 | 7,92 | 1.198.600 | 7,99 | 7,91 | 7,95 | 00:00:00 | | 2005-03-22 | 8,00 | 1.142.200 | 8,04 | 7,91 | 7,96 | 00:00:00 | | 2005-03-23 | 7,97 | 396.500 | 7,98 | 7,90 | 7,91 | 00:00:00 | | 2005-03-24 | 8,01 | 311.300 | 8,04 | 7,90 | 7,90 | 00:00:00 | | 2005-03-25 | 8,01 | 0 | 8,01 | 8,01 | 8,01 | 00:00:00 | | 2005-03-28 | 8,01 | 0 | 8,01 | 8,01 | 8,01 | 00:00:00 | | 2005-03-29 | 8,01 | 3.040.000 | 8,03 | 7,92 | 7,94 | 00:00:00 | | 2005-03-30 | 7,97 | 1.421.900 | 7,99 | 7,95 | 7,99 | 00:00:00 | | 2005-03-31 | 7,99 | 1.932.700 | 8,05 | 7,98 | 7,98 | 00:00:00 | | 2005-04-01 | 7,98 | 596.100 | 8,03 | 7,95 | 7,95 | 00:00:00 | | 2005-04-04 | 7,91 | 1.627.600 | 7,94 | 7,80 | 7,94 | 00:00:00 | | 2005-04-05 | 7,89 | 2.960.500 | 7,93 | 7,87 | 7,90 | 00:00:00 | | 2005-04-06 | 7,96 | 2.183.500 | 7,96 | 7,88 | 7,88 | 00:00:00 | | 2005-04-07 | 8,00 | 643.100 | 8,00 | 7,93 | 7,97 | 00:00:00 | | 2005-04-08 | 8,00 | 1.074.400 | 8,06 | 7,98 | 8,00 | 00:00:00 | | 2005-04-11 | 7,99 | 871.100 | 8,02 | 7,93 | 7,93 | 00:00:00 | | 2005-04-12 | 7,96 | 702.700 | 8,02 | 7,93 | 7,99 | 00:00:00 | | 2005-04-13 | 7,96 | 1.862.500 | 8,02 | 7,96 | 7,96 | 00:00:00 | | 2005-04-14 | 8,04 | 1.159.600 | 8,04 | 7,94 | 7,94 | 00:00:00 | | 2005-04-15 | 7,82 | 988.900 | 7,98 | 7,81 | 7,98 | 00:00:00 | | 2005-04-18 | 7,69 | 2.039.100 | 7,80 | 7,60 | 7,80 | 00:00:00 | | 2005-04-19 | 7,71 | 1.362.300 | 7,76 | 7,68 | 7,70 | 00:00:00 | | 2005-04-20 | 7,68 | 725.800 | 7,76 | 7,66 | 7,76 | 00:00:00 | | 2005-04-21 | 7,67 | 4.130.200 | 7,72 | 7,64 | 7,64 | 00:00:00 | | 2005-04-22 | 7,62 | 865.700 | 7,74 | 7,61 | 7,73 | 00:00:00 | | 2005-04-25 | 7,58 | 933.500 | 7,67 | 7,58 | 7,60 | 00:00:00 | | 2005-04-26 | 7,62 | 977.600 | 7,66 | 7,58 | 7,60 | 00:00:00 | | 2005-04-27 | 7,42 | 2.492.100 | 7,60 | 7,36 | 7,59 | 00:00:00 | | 2005-04-28 | 7,44 | 1.256.100 | 7,51 | 7,37 | 7,42 | 00:00:00 | | 2005-04-29 | 7,49 | 712.400 | 7,51 | 7,37 | 7,45 | 00:00:00 | | 2005-05-02 | 7,67 | 700.300 | 7,74 | 7,46 | 7,50 | 00:00:00 | | 2005-05-03 | 7,73 | 1.680.700 | 7,73 | 7,62 | 7,62 | 00:00:00 | | 2005-05-04 | 7,74 | 546.300 | 7,78 | 7,63 | 7,73 | 00:00:00 | | 2005-05-05 | 7,79 | 589.600 | 7,83 | 7,72 | 7,75 | 00:00:00 | | 2005-05-06 | 7,85 | 759.900 | 7,87 | 7,76 | 7,79 | 00:00:00 | | 2005-05-09 | 7,86 | 692.600 | 7,86 | 7,79 | 7,79 | 00:00:00 | | 2005-05-10 | 7,91 | 1.069.800 | 7,93 | 7,84 | 7,88 | 00:00:00 | | 2005-05-11 | 7,81 | 824.000 | 7,89 | 7,81 | 7,84 | 00:00:00 | | 2005-05-12 | 7,91 | 541.400 | 7,92 | 7,80 | 7,80 | 00:00:00 | | 2005-05-13 | 8,01 | 792.400 | 8,01 | 7,86 | 7,89 | 00:00:00 | | 2005-05-16 | 8,04 | 873.800 | 8,05 | 7,91 | 8,01 | 00:00:00 | | 2005-05-17 | 8,03 | 1.182.000 | 8,05 | 8,00 | 8,04 | 00:00:00 | | 2005-05-18 | 8,12 | 2.140.500 | 8,12 | 8,00 | 8,00 | 00:00:00 | | 2005-05-19 | 8,06 | 979.700 | 8,13 | 8,01 | 8,08 | 00:00:00 | | 2005-05-20 | 8,24 | 825.600 | 8,25 | 8,01 | 8,05 | 00:00:00 | | 2005-05-23 | 8,15 | 716.100 | 8,28 | 8,11 | 8,18 | 00:00:00 | | 2005-05-24 | 8,10 | 535.100 | 8,14 | 8,03 | 8,10 | 00:00:00 | | 2005-05-25 | 8,16 | 1.447.900 | 8,25 | 8,04 | 8,04 | 00:00:00 | | 2005-05-26 | 8,17 | 545.700 | 8,23 | 8,14 | 8,16 | 00:00:00 | | 2005-05-27 | 8,15 | 357.100 | 8,20 | 8,10 | 8,20 | 00:00:00 | | 2005-05-30 | 8,28 | 1.053.000 | 8,29 | 8,08 | 8,09 | 00:00:00 | | 2005-05-31 | 8,24 | 3.570.000 | 8,31 | 8,22 | 8,25 | 00:00:00 | | 2005-06-01 | 8,41 | 1.611.700 | 8,41 | 8,18 | 8,25 | 00:00:00 | | 2005-06-02 | 8,41 | 842.400 | 8,41 | 8,34 | 8,40 | 00:00:00 | | 2005-06-03 | 8,41 | 0 | 8,41 | 8,41 | 8,41 | 00:00:00 | | 2005-06-06 | 8,34 | 393.400 | 8,40 | 8,31 | 8,33 | 00:00:00 | | 2005-06-07 | 8,44 | 563.600 | 8,44 | 8,36 | 8,38 | 00:00:00 | | 2005-06-08 | 8,46 | 1.569.100 | 8,55 | 8,40 | 8,42 | 00:00:00 | | 2005-06-09 | 8,53 | 796.500 | 8,55 | 8,39 | 8,39 | 00:00:00 | | 2005-06-10 | 8,58 | 482.200 | 8,58 | 8,54 | 8,54 | 00:00:00 | | 2005-06-13 | 8,57 | 549.000 | 8,58 | 8,45 | 8,56 | 00:00:00 | | 2005-06-14 | 8,50 | 766.000 | 8,58 | 8,48 | 8,58 | 00:00:00 | | 2005-06-15 | 8,50 | 474.800 | 8,58 | 8,47 | 8,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
