Mercados españoles cerrados

Bankinter, S.A. (BKT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,16+0,07 (+1,18%)
Al cierre: 05:35PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20226,086,206,016,166,162.857.853
01 dic 20226,346,356,096,096,094.619.895
30 nov 20226,396,396,266,296,292.660.837
29 nov 20226,286,376,266,376,372.531.543
28 nov 20226,266,336,246,256,251.324.903
25 nov 20226,306,356,276,326,321.806.356
24 nov 20226,416,456,256,306,302.937.034
23 nov 20226,336,516,276,376,373.653.894
22 nov 20226,176,346,176,326,324.475.783
21 nov 20226,026,206,016,146,143.522.548
18 nov 20225,826,055,816,056,055.434.732
17 nov 20225,755,795,715,795,791.864.070
16 nov 20225,695,755,675,735,732.624.915
15 nov 20225,605,685,575,675,672.622.107
14 nov 20225,565,625,535,605,601.774.775
11 nov 20225,615,665,475,535,535.470.993
10 nov 20225,815,825,635,705,703.817.564
09 nov 20225,755,855,755,825,822.921.571
08 nov 20225,875,905,775,775,772.237.272
07 nov 20225,775,895,755,875,873.202.409
04 nov 20226,116,115,785,785,786.961.896
03 nov 20226,076,126,016,056,051.771.079
02 nov 20226,176,186,076,106,101.738.751
01 nov 20226,166,196,126,126,121.523.104
31 oct 20226,066,176,066,126,122.280.260
28 oct 20226,106,135,966,046,043.094.198
27 oct 20226,206,216,056,156,153.380.648
26 oct 20226,216,246,136,216,212.179.625
25 oct 20226,236,266,156,206,202.471.968
24 oct 20226,166,296,156,216,212.650.355
21 oct 20226,116,206,036,166,164.196.872
20 oct 20226,246,346,006,236,236.750.395
19 oct 20225,986,065,906,036,033.567.771
18 oct 20226,006,065,975,995,992.081.002
17 oct 20225,885,995,855,935,932.426.626
14 oct 20225,965,975,825,855,852.460.856
13 oct 20225,705,865,695,855,852.408.700
12 oct 20225,745,765,645,745,741.708.070
11 oct 20225,745,775,665,775,771.755.348
10 oct 20225,745,815,725,745,748.582.216
07 oct 20225,725,935,725,775,773.168.170
06 oct 20225,975,975,695,735,732.453.194
05 oct 20226,016,075,855,895,892.220.906
04 oct 20225,886,065,886,046,043.057.842
03 oct 20225,685,865,655,835,832.259.351
30 sept 20225,765,825,715,775,772.181.977
29 sept 20225,715,795,655,705,702.497.574
28 sept 20225,695,775,595,735,733.306.908
27 sept 20225,996,025,715,755,753.150.700
26 sept 20225,885,985,825,955,952.612.879
26 sept 20220.064534 Dividendo
23 sept 20226,076,085,825,975,9113.437.068
22 sept 20225,856,115,836,076,009.235.499
21 sept 20225,855,945,825,885,822.134.274
20 sept 20225,966,045,905,905,843.219.893
19 sept 20225,915,955,815,915,841.426.548
16 sept 20225,935,955,845,875,803.361.895
15 sept 20225,886,115,866,035,974.781.357
14 sept 20225,665,805,655,785,722.368.364
13 sept 20225,775,865,595,675,613.598.934
12 sept 20225,655,785,635,755,692.856.441
09 sept 20225,425,705,425,595,534.586.407
08 sept 20225,105,415,095,385,324.822.422
07 sept 20225,055,114,935,055,002.537.323
06 sept 20225,045,094,945,075,011.938.032
05 sept 20224,935,014,895,014,951.602.072
02 sept 20225,005,064,935,065,002.090.232
01 sept 20225,055,104,924,994,941.741.992
31 ago 20225,045,155,035,105,053.334.232
30 ago 20224,875,164,875,034,983.836.984
29 ago 20224,784,874,734,874,811.547.770
26 ago 20224,864,924,814,834,771.238.485
25 ago 20224,904,944,834,844,79942.726
24 ago 20224,874,904,814,884,831.039.113
23 ago 20224,864,954,864,894,841.405.191
22 ago 20224,964,974,854,894,841.582.097
19 ago 20225,035,054,934,994,932.271.386
18 ago 20225,085,125,035,044,991.469.202
17 ago 20225,155,185,065,095,031.926.685
16 ago 20225,085,155,065,115,061.801.948
15 ago 20225,115,115,025,065,00857.377
12 ago 20225,055,115,035,075,021.659.322
11 ago 20225,115,115,015,034,982.260.781
10 ago 20225,135,165,035,085,032.459.520
09 ago 20225,075,175,065,155,101.736.880
08 ago 20225,095,135,025,095,041.885.088
05 ago 20224,935,094,905,054,992.351.906
04 ago 20224,955,024,944,974,911.902.380
03 ago 20224,994,994,884,964,902.382.179
02 ago 20224,865,004,864,944,881.683.069
01 ago 20224,794,974,784,894,842.437.717
29 jul 20224,854,884,764,804,753.555.793
28 jul 20224,994,994,724,824,764.539.542
27 jul 20224,965,004,854,934,883.005.771
26 jul 20224,994,994,894,944,882.540.929
25 jul 20224,885,024,815,004,953.547.482
22 jul 20225,015,184,844,844,785.922.884
21 jul 20224,935,224,905,135,087.421.310
20 jul 20225,035,064,734,864,814.180.872
19 jul 20224,725,044,704,984,924.243.810
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...