Mercados españoles cerrados en 4 hrs 15 min

Bankinter, S.A. (BKT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,25-0,00 (-0,02%)
A partir del 12:59PM CEST. Mercado abierto.
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 20248,298,298,168,258,25471.192
22 jul 20248,208,308,078,258,255.310.975
19 jul 20248,148,298,108,298,293.193.949
18 jul 20247,918,247,918,198,194.676.299
17 jul 20247,847,857,767,827,822.410.766
16 jul 20247,697,857,617,837,832.392.148
15 jul 20247,707,737,597,667,664.144.922
12 jul 20247,517,757,517,707,702.188.783
11 jul 20247,557,607,477,517,512.352.185
10 jul 20247,607,637,517,547,542.260.631
09 jul 20247,597,597,477,567,561.949.765
08 jul 20247,607,687,577,587,581.956.202
05 jul 20247,787,797,567,647,644.318.983
04 jul 20247,607,797,607,787,781.981.489
03 jul 20247,657,747,597,597,591.890.916
02 jul 20247,707,727,547,647,642.268.885
01 jul 20247,787,807,637,697,691.783.574
28 jun 20247,627,687,547,637,631.979.377
27 jun 20247,627,637,547,607,601.396.242
26 jun 20247,737,757,587,607,601.489.695
25 jun 20247,727,757,657,717,711.073.959
24 jun 20247,617,707,567,707,702.188.636
24 jun 20240.111722 Dividendo
21 jun 20247,917,927,567,667,5522.894.242
20 jun 20247,877,917,807,917,7916.141.391
19 jun 20247,747,897,687,847,727.042.716
18 jun 20247,707,757,657,707,591.515.018
17 jun 20247,587,647,507,637,527.454.612
14 jun 20247,637,667,347,557,442.862.847
13 jun 20247,737,797,617,657,543.341.146
12 jun 20247,827,907,667,777,663.478.422
11 jun 20247,977,987,697,787,662.671.689
10 jun 20247,867,967,837,967,852.212.221
07 jun 20247,867,957,827,937,812.677.695
06 jun 20247,647,877,557,837,723.178.990
05 jun 20247,717,787,577,617,503.866.519
04 jun 20248,138,187,817,817,703.947.406
03 jun 20248,188,208,108,168,041.861.337
31 may 20248,138,158,068,128,003.408.954
30 may 20247,928,167,908,148,022.904.441
29 may 20247,998,007,887,927,802.113.390
28 may 20247,948,007,927,977,851.603.672
27 may 20247,957,957,847,927,801.531.107
24 may 20247,897,957,777,937,812.525.591
23 may 20247,957,967,777,937,811.716.179
22 may 20247,897,967,877,917,791.908.600
21 may 20247,797,927,767,867,755.981.881
20 may 20247,727,847,717,807,691.526.081
17 may 20247,537,697,537,697,583.053.130
16 may 20247,617,637,517,517,401.721.421
15 may 20247,657,667,547,617,503.255.856
14 may 20247,567,667,537,617,503.295.523
13 may 20247,557,577,497,547,43988.216
10 may 20247,477,597,437,577,461.805.893
09 may 20247,577,577,447,447,341.494.210
08 may 20247,557,607,497,527,412.024.672
07 may 20247,437,567,427,567,452.825.032
06 may 20247,387,457,367,387,271.704.751
03 may 20247,587,587,337,397,293.403.880
02 may 20247,467,587,467,547,434.462.821
30 abr 20247,397,477,327,427,313.253.833
29 abr 20247,347,437,327,377,261.761.781
26 abr 20247,337,367,277,337,222.268.942
25 abr 20247,307,407,237,317,203.613.540
24 abr 20247,297,327,237,277,162.635.240
23 abr 20247,287,297,197,267,163.296.195
22 abr 20247,287,327,187,277,164.577.396
19 abr 20247,267,287,107,257,142.885.123
18 abr 20246,957,286,787,287,176.958.072
17 abr 20246,816,956,816,916,812.576.112
16 abr 20246,846,876,776,816,712.476.224
15 abr 20246,846,946,816,896,792.115.717
12 abr 20246,906,966,836,846,742.168.243
11 abr 20247,057,076,826,916,812.843.584
10 abr 20247,007,056,937,046,942.807.825
09 abr 20247,097,116,997,006,902.521.083
08 abr 20247,007,096,977,066,962.779.014
05 abr 20246,907,006,886,986,873.440.036
04 abr 20246,937,006,927,006,902.713.792
03 abr 20246,906,946,886,926,822.624.105
02 abr 20246,756,916,756,896,793.148.879
28 mar 20246,746,786,716,786,685.788.951
27 mar 20246,746,806,736,766,665.824.950
26 mar 20246,646,746,606,726,626.376.510
26 mar 20240.107742 Dividendo
25 mar 20246,706,826,686,756,552.753.993
22 mar 20246,676,746,666,706,503.701.467
21 mar 20246,846,846,656,676,473.641.650
20 mar 20246,756,856,716,816,615.655.590
19 mar 20246,626,756,626,746,544.967.232
18 mar 20246,606,636,516,606,405.398.214
15 mar 20246,466,636,446,576,3756.046.590
14 mar 20246,416,466,406,416,226.111.710
13 mar 20246,386,476,386,416,218.222.518
12 mar 20246,356,456,336,406,219.371.766
11 mar 20246,226,346,196,316,115.682.023
08 mar 20246,246,446,166,226,038.897.644
07 mar 20246,186,266,066,155,963.929.065
06 mar 20246,106,256,106,165,975.009.213
05 mar 20246,076,106,036,095,901.738.886
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...