Mercados españoles cerrados

Bankinter, S.A. (BKT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,11+0,09 (+1,71%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 oct 20215,045,115,025,115,111.995.600
18 oct 20215,105,135,015,025,022.679.473
15 oct 20215,055,175,055,155,152.601.913
14 oct 20215,065,095,015,025,021.849.019
13 oct 20215,215,224,905,015,019.960.318
12 oct 20215,075,235,025,225,2211.542.644
11 oct 20215,215,245,115,145,143.315.856
08 oct 20215,175,245,175,195,1910.315.451
07 oct 20215,195,195,085,185,182.285.095
06 oct 20215,175,195,095,115,111.934.967
05 oct 20215,075,205,045,205,201.973.490
04 oct 20215,095,125,015,045,041.399.984
01 oct 20215,005,054,965,055,054.419.861
30 sept 20215,105,115,045,075,071.947.068
29 sept 20215,055,115,015,065,062.013.132
29 sept 20210.133286 Dividendo
28 sept 20215,275,305,115,114,9811.678.651
27 sept 20215,125,265,085,255,114.736.594
24 sept 20215,045,105,025,104,963.702.437
23 sept 20214,975,074,975,044,902.064.721
22 sept 20214,944,974,894,954,821.526.522
21 sept 20214,844,934,844,884,756.248.819
20 sept 20214,904,904,694,814,693.586.815
17 sept 20215,025,074,974,984,855.056.633
16 sept 20214,945,024,944,974,842.529.481
15 sept 20214,934,984,914,934,801.537.481
14 sept 20214,954,994,914,934,802.615.847
13 sept 20214,914,954,864,944,811.138.183
10 sept 20214,974,974,864,874,741.522.618
09 sept 20214,884,974,864,944,811.231.314
08 sept 20214,984,994,904,924,791.573.694
07 sept 20214,985,034,975,014,881.364.353
06 sept 20214,954,994,944,974,842.324.453
03 sept 20214,984,994,914,944,811.862.592
02 sept 20215,015,054,944,994,862.857.431
01 sept 20214,945,034,945,034,902.462.930
31 ago 20214,914,974,854,964,831.668.616
30 ago 20215,005,014,904,914,791.221.092
27 ago 20214,935,014,925,014,881.158.584
26 ago 20214,955,014,934,954,821.385.617
25 ago 20214,874,994,854,994,861.443.613
24 ago 20214,894,894,814,874,74913.428
23 ago 20214,844,884,814,864,73841.222
20 ago 20214,804,824,734,794,671.677.545
19 ago 20214,824,884,794,804,681.761.859
18 ago 20214,784,944,784,924,792.075.550
17 ago 20214,804,834,784,794,671.280.035
16 ago 20214,834,884,824,844,711.154.855
13 ago 20214,854,914,844,884,751.214.667
12 ago 20214,874,914,824,864,731.551.949
11 ago 20214,844,874,804,874,741.490.427
10 ago 20214,854,854,734,794,671.692.605
09 ago 20214,804,854,784,854,721.950.963
06 ago 20214,724,834,694,824,692.458.428
05 ago 20214,634,714,634,704,581.475.774
04 ago 20214,644,674,604,674,551.065.713
03 ago 20214,604,684,564,624,501.599.117
02 ago 20214,644,684,584,594,471.891.399
30 jul 20214,604,614,544,614,491.992.199
29 jul 20214,584,674,544,624,501.893.489
28 jul 20214,584,604,534,554,432.726.656
27 jul 20214,584,584,514,564,441.668.360
26 jul 20214,504,624,414,614,492.324.666
23 jul 20214,464,574,424,494,373.279.603
22 jul 20214,354,464,274,384,274.874.883
21 jul 20214,244,334,224,314,202.810.825
20 jul 20214,164,244,134,214,102.561.245
19 jul 20214,204,204,064,114,001.977.651
16 jul 20214,324,364,204,214,102.172.924
15 jul 20214,304,304,234,284,171.739.565
14 jul 20214,264,384,254,304,193.351.832
13 jul 20214,224,264,194,204,092.027.483
12 jul 20214,264,284,184,264,151.561.448
09 jul 20214,164,264,124,254,141.856.812
08 jul 20214,114,134,064,114,001.808.592
07 jul 20214,184,224,134,174,061.509.384
06 jul 20214,304,314,184,184,071.955.869
05 jul 20214,224,314,214,304,19824.680
02 jul 20214,324,324,214,224,111.598.977
01 jul 20214,274,324,244,304,191.650.686
30 jun 20214,254,284,214,244,131.565.958
29 jun 20214,264,324,244,264,151.526.039
28 jun 20214,364,374,274,274,151.383.190
25 jun 20214,334,384,324,354,241.181.525
24 jun 20214,304,374,264,334,221.354.993
23 jun 20214,304,324,254,284,171.870.394
22 jun 20214,244,294,214,274,163.426.064
21 jun 20214,184,224,124,214,102.515.103
18 jun 20214,324,354,204,234,125.395.599
17 jun 20214,384,484,324,334,224.281.061
16 jun 20214,484,514,334,364,242.534.565
15 jun 20214,534,534,434,434,322.245.423
14 jun 20214,504,524,484,514,391.917.939
11 jun 20214,474,504,424,474,351.459.363
10 jun 20214,474,584,454,484,363.081.279
09 jun 20214,514,554,444,454,332.574.824
08 jun 20214,554,584,484,514,392.292.540
07 jun 20214,554,574,524,574,454.264.584
04 jun 20214,704,704,584,604,483.779.098
03 jun 20214,674,724,654,704,582.365.519
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...