Mercados españoles cerrados

Bankinter SA (BAKA.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,27-0,01 (-0,16%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20247,277,277,277,277,27350
24 abr 20247,287,287,287,287,28-
23 abr 20247,287,287,287,287,28-
22 abr 20247,267,267,267,267,26-
19 abr 20247,197,197,197,197,19-
18 abr 20246,926,926,926,926,92-
17 abr 20246,806,806,806,806,80-
16 abr 20246,836,836,836,836,83-
15 abr 20246,886,886,886,886,88350
12 abr 20246,976,976,976,976,97-
11 abr 20247,027,027,027,027,02-
10 abr 20247,027,027,027,027,02-
09 abr 20247,027,027,027,027,02-
08 abr 20246,976,976,976,976,97-
05 abr 20246,906,906,906,906,90-
04 abr 20246,906,906,906,906,90-
03 abr 20246,886,886,886,886,88-
02 abr 20246,776,776,776,776,77-
28 mar 20246,756,756,756,756,75400
27 mar 20246,696,696,696,696,69-
26 mar 20246,686,686,686,686,68-
26 mar 20240.107742 Dividendo
25 mar 20246,686,686,686,686,57-
22 mar 20246,676,676,676,676,56-
21 mar 20246,876,876,876,876,76-
20 mar 20246,716,716,716,716,60-
19 mar 20246,576,576,576,576,47-
18 mar 20246,576,576,576,576,47-
15 mar 20246,416,576,416,576,471000
14 mar 20246,416,416,416,416,30-
13 mar 20246,396,396,396,396,29-
12 mar 20246,326,326,326,326,22-
11 mar 20246,186,186,186,186,08-
08 mar 20246,146,146,146,146,04-
07 mar 20246,136,136,136,136,03-
06 mar 20246,076,076,076,075,98-
05 mar 20246,076,076,076,075,97-
04 mar 20246,006,006,006,005,91-
01 mar 20245,915,915,915,915,81-
29 feb 20245,915,915,915,915,82-
28 feb 20245,875,875,875,875,78-
27 feb 20245,835,835,835,835,73-
26 feb 20245,815,815,815,815,72-
23 feb 20245,825,825,825,825,72-
22 feb 20245,755,845,755,845,75150
21 feb 20245,725,725,725,725,63-
20 feb 20245,645,645,645,645,55-
19 feb 20245,645,645,645,645,55-
16 feb 20245,795,795,795,795,70-
15 feb 20245,795,795,795,795,69-
14 feb 20245,795,795,795,795,69-
13 feb 20245,705,705,705,705,61-
12 feb 20245,605,605,595,595,5055
09 feb 20245,545,545,545,545,45-
08 feb 20245,595,595,595,595,50-
07 feb 20245,635,635,635,635,54-
06 feb 20245,625,625,625,625,53-
05 feb 20245,655,655,655,655,56-
02 feb 20245,665,665,665,665,57-
01 feb 20245,725,725,725,725,63-
31 ene 20245,745,745,745,745,65-
30 ene 20245,785,785,785,785,68-
29 ene 20245,795,795,795,795,69-
26 ene 20245,775,775,775,775,67-
25 ene 20246,106,106,106,106,00-
24 ene 20246,036,036,036,035,93-
23 ene 20245,965,965,965,965,87-
22 ene 20245,905,905,905,905,80-
19 ene 20245,885,885,885,885,78-
18 ene 20245,905,905,905,905,80-
17 ene 20246,006,006,006,005,91-
16 ene 20246,086,086,086,085,98-
15 ene 20245,995,995,995,995,89-
12 ene 20245,995,995,995,995,89-
11 ene 20246,016,016,016,015,92-
10 ene 20246,066,066,066,065,97-
09 ene 20246,186,186,186,186,08-
08 ene 20246,146,146,146,146,04-
05 ene 20246,076,076,076,075,98-
04 ene 20245,985,985,985,985,88-
03 ene 20245,945,945,945,945,84-
02 ene 20245,825,825,825,825,72-
29 dic 20235,825,825,805,805,71-
28 dic 20235,845,845,845,845,75-
27 dic 20235,915,915,915,915,81-
27 dic 20230.142208 Dividendo
22 dic 20235,915,915,915,915,67-
21 dic 20235,825,825,825,825,59-
20 dic 20235,815,815,815,815,58-
19 dic 20235,815,815,815,815,58-
18 dic 20235,815,815,815,815,58-
15 dic 20235,925,925,925,925,69-
14 dic 20236,106,106,106,105,86-
13 dic 20236,026,026,026,025,78-
12 dic 20236,096,096,096,095,85-
11 dic 20236,096,096,096,095,85-
08 dic 20236,076,076,076,075,83-
07 dic 20236,256,256,256,256,00-
06 dic 20236,346,346,346,346,09-
05 dic 20236,446,446,446,446,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...