Mercados españoles cerrados en 49 mins

Bankinter, S.A. (BAKA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,66+0,01 (+0,13%)
A partir del 08:31AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20247,667,667,667,667,66200
25 jun 20247,657,657,657,657,65-
24 jun 20247,507,507,507,507,50-
24 jun 20240.111722 Dividendo
21 jun 20247,857,857,797,797,68200
20 jun 20247,787,787,787,787,67-
19 jun 20247,657,657,657,657,54-
18 jun 20247,587,587,587,587,47-
17 jun 20247,507,507,507,507,39-
14 jun 20247,607,607,407,407,292000
13 jun 20247,717,717,717,717,60-
12 jun 20247,727,727,727,727,61-
11 jun 20247,907,907,907,907,79-
10 jun 20247,857,857,857,857,73-
07 jun 20247,777,777,777,777,66-
06 jun 20247,557,557,557,557,44-
05 jun 20247,767,767,767,767,64-
04 jun 20248,108,108,108,107,98-
03 jun 20248,098,098,098,097,98-
31 may 20248,088,088,088,087,96-
30 may 20247,867,867,867,867,75-
29 may 20247,917,917,917,917,80-
28 may 20247,867,867,867,867,75-
27 may 20247,877,877,877,877,76-
24 may 20247,877,877,877,877,76-
23 may 20247,857,857,857,857,74-
22 may 20247,807,807,807,807,69-
21 may 20247,747,747,747,747,63-
20 may 20247,637,637,637,637,52-
17 may 20247,467,467,467,467,35-
16 may 20247,567,567,567,567,45-
15 may 20247,567,567,567,567,45-
14 may 20247,497,497,497,497,38-
13 may 20247,517,517,517,517,41-
10 may 20247,397,397,397,397,28-
09 may 20247,467,467,467,467,36-
08 may 20247,507,507,507,507,39-
07 may 20247,337,337,337,337,22-
06 may 20247,347,347,347,347,23-
03 may 20247,497,497,497,497,38-
02 may 20247,377,377,377,377,26-
30 abr 20247,327,327,327,327,21-
29 abr 20247,277,277,277,277,17-
26 abr 20247,287,287,287,287,18-
25 abr 20247,227,227,227,227,11-
24 abr 20247,217,217,217,217,11-
23 abr 20247,217,217,217,217,11-
22 abr 20247,207,207,207,207,09-
19 abr 20247,157,157,157,157,05-
18 abr 20246,866,866,866,866,76-
17 abr 20246,766,926,766,906,80303
16 abr 20246,806,866,806,866,7672
15 abr 20246,796,796,796,796,69-
12 abr 20246,866,866,866,866,76-
11 abr 20246,996,996,996,996,89-
10 abr 20246,956,956,956,956,85-
09 abr 20247,017,017,017,016,91-
08 abr 20246,937,096,937,096,9910
05 abr 20246,886,886,886,886,78-
04 abr 20246,876,876,876,876,77-
03 abr 20246,846,846,846,846,74-
02 abr 20246,736,736,736,736,64350
28 mar 20246,716,716,716,716,61-
27 mar 20246,676,676,676,676,57-
26 mar 20246,626,626,626,626,53-
26 mar 20240.107742 Dividendo
25 mar 20246,656,656,656,656,45-
22 mar 20246,636,716,636,716,51300
21 mar 20246,806,806,806,806,59-
20 mar 20246,696,826,696,826,62-
19 mar 20246,566,566,566,566,36-
18 mar 20246,526,526,526,526,33-
15 mar 20246,376,376,376,376,18-
14 mar 20246,366,366,366,366,17-
13 mar 20246,356,356,356,356,16-
12 mar 20246,286,286,286,286,09-
11 mar 20246,186,186,186,185,99-
08 mar 20246,106,356,106,175,98850
07 mar 20246,116,116,116,115,93-
06 mar 20246,126,126,126,125,93-
05 mar 20246,026,026,026,025,84-
04 mar 20245,956,075,956,075,8910
01 mar 20245,835,835,835,835,65-
29 feb 20245,885,885,885,885,70-
28 feb 20245,855,855,855,855,67-
27 feb 20245,815,815,815,815,63-
26 feb 20245,775,775,775,775,59-
23 feb 20245,785,795,775,795,61200
22 feb 20245,775,775,775,775,60-
21 feb 20245,685,685,685,685,51-
20 feb 20245,615,615,615,615,44-
19 feb 20245,605,605,605,605,43-
16 feb 20245,745,745,745,745,57-
15 feb 20245,715,715,715,715,54-
14 feb 20245,845,845,845,845,66-
13 feb 20245,695,695,695,695,5216
12 feb 20245,555,555,555,555,38-
09 feb 20245,495,495,495,495,32-
08 feb 20245,525,525,525,525,35-
07 feb 20245,595,595,595,595,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...