Mercados españoles cerrados

Bankinter, S.A. (BKT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,33+0,02 (+0,25%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20247,337,367,277,337,332.268.942
25 abr 20247,307,407,237,317,313.613.540
24 abr 20247,297,327,237,277,272.635.240
23 abr 20247,287,297,197,267,263.296.195
22 abr 20247,287,327,187,277,274.577.396
19 abr 20247,267,287,107,257,252.885.123
18 abr 20246,957,286,787,287,286.958.072
17 abr 20246,816,956,816,916,912.576.112
16 abr 20246,846,876,776,816,812.476.224
15 abr 20246,846,946,816,896,892.115.717
12 abr 20246,906,966,836,846,842.168.243
11 abr 20247,057,076,826,916,912.843.584
10 abr 20247,007,056,937,047,042.807.825
09 abr 20247,097,116,997,007,002.521.083
08 abr 20247,007,096,977,067,062.779.014
05 abr 20246,907,006,886,986,983.440.036
04 abr 20246,937,006,927,007,002.713.792
03 abr 20246,906,946,886,926,922.624.105
02 abr 20246,756,916,756,896,893.148.879
28 mar 20246,746,786,716,786,785.788.951
27 mar 20246,746,806,736,766,765.824.950
26 mar 20246,646,746,606,726,726.376.510
26 mar 20240.107742 Dividendo
25 mar 20246,706,826,686,756,642.753.993
22 mar 20246,676,746,666,706,603.701.467
21 mar 20246,846,846,656,676,573.641.650
20 mar 20246,756,856,716,816,705.655.590
19 mar 20246,626,756,626,746,634.967.232
18 mar 20246,606,636,516,606,505.398.214
15 mar 20246,466,636,446,576,4756.046.590
14 mar 20246,416,466,406,416,316.111.710
13 mar 20246,386,476,386,416,318.222.518
12 mar 20246,356,456,336,406,309.371.766
11 mar 20246,226,346,196,316,215.682.023
08 mar 20246,246,446,166,226,128.897.644
07 mar 20246,186,266,066,156,053.929.065
06 mar 20246,106,256,106,166,065.009.213
05 mar 20246,076,106,036,095,991.738.886
04 mar 20246,016,096,016,075,972.332.285
01 mar 20245,856,055,856,005,905.522.248
29 feb 20245,915,965,865,875,773.263.059
28 feb 20245,905,975,895,925,832.826.823
27 feb 20245,855,905,845,895,793.136.187
26 feb 20245,835,875,795,855,762.894.354
23 feb 20245,745,815,725,815,722.624.874
22 feb 20245,765,845,755,805,714.486.249
21 feb 20245,725,795,715,735,641.946.331
20 feb 20245,665,735,655,725,631.967.105
19 feb 20245,655,705,645,665,571.820.575
16 feb 20245,825,825,635,645,552.995.513
15 feb 20245,775,825,725,785,692.306.870
14 feb 20245,815,865,755,755,662.571.626
13 feb 20245,745,855,735,815,713.670.618
12 feb 20245,635,745,625,735,642.667.284
09 feb 20245,535,615,495,595,503.187.473
08 feb 20245,595,625,535,535,444.092.256
07 feb 20245,625,645,555,565,472.656.151
06 feb 20245,595,685,575,635,542.531.777
05 feb 20245,675,745,565,575,493.661.689
02 feb 20245,645,655,535,625,533.698.936
01 feb 20245,665,755,595,605,514.590.502
31 ene 20245,765,845,725,725,635.134.387
30 ene 20245,745,785,675,735,645.224.271
29 ene 20245,815,845,755,755,654.239.303
26 ene 20245,745,845,695,805,715.979.596
25 ene 20245,805,855,715,755,6619.001.675
24 ene 20246,026,156,006,126,023.476.532
23 ene 20245,986,035,926,005,903.651.107
22 ene 20245,926,015,905,965,871.950.781
19 ene 20245,895,905,825,885,792.666.235
18 ene 20245,935,945,785,845,753.773.231
17 ene 20245,965,965,845,865,773.550.533
16 ene 20246,116,125,966,015,912.087.167
15 ene 20246,136,156,106,126,022.232.588
12 ene 20245,936,075,926,065,963.133.270
11 ene 20245,996,025,915,935,842.066.717
10 ene 20246,056,065,935,965,871.974.212
09 ene 20246,206,206,046,075,972.156.508
08 ene 20246,136,216,116,186,082.068.431
05 ene 20246,106,146,046,126,021.950.978
04 ene 20245,996,125,976,126,022.637.960
03 ene 20245,976,095,965,985,882.586.184
02 ene 20245,845,985,835,975,872.811.559
29 dic 20235,785,825,785,805,701.063.635
28 dic 20235,815,825,775,795,70921.593
27 dic 20235,815,845,785,805,712.368.714
27 dic 20230.142208 Dividendo
22 dic 20235,955,965,915,935,701.611.763
21 dic 20235,895,955,895,935,702.108.101
20 dic 20235,825,915,785,875,642.326.040
19 dic 20235,805,835,765,815,581.996.231
18 dic 20235,815,875,795,815,584.177.780
15 dic 20235,915,935,795,815,587.007.594
14 dic 20236,086,095,805,905,676.765.243
13 dic 20236,026,085,986,055,815.398.272
12 dic 20236,086,105,986,015,772.545.216
11 dic 20236,116,156,036,085,842.645.994
08 dic 20236,066,135,946,115,863.854.655
07 dic 20236,256,266,006,045,804.085.430
06 dic 20236,346,356,256,266,012.113.265
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...