Mercados españoles cerrados

Bankinter, S.A. (BKT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,23-0,11 (-2,13%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 20235,285,315,165,235,234.605.452
30 mar 20235,325,385,275,345,343.052.259
29 mar 20235,135,315,115,285,284.190.802
28 mar 20235,135,175,015,075,074.334.450
28 mar 20230.089315 Dividendo
27 mar 20235,185,215,015,095,004.541.105
24 mar 20235,305,325,025,064,9719.965.977
23 mar 20235,445,555,325,355,265.487.015
22 mar 20235,735,755,505,515,426.431.809
21 mar 20235,625,845,585,785,675.427.654
20 mar 20235,355,615,155,505,408.925.160
17 mar 20235,625,695,315,425,327.102.829
16 mar 20235,895,955,475,565,468.656.999
15 mar 20236,106,145,615,705,607.104.983
14 mar 20235,856,185,786,105,996.141.142
13 mar 20236,486,485,925,935,839.446.337
10 mar 20236,656,656,346,486,376.167.906
09 mar 20236,866,876,746,776,652.154.573
08 mar 20236,786,906,786,876,752.553.275
07 mar 20236,856,936,776,836,712.919.557
06 mar 20236,776,846,746,846,722.612.332
03 mar 20236,566,756,566,756,632.714.384
02 mar 20236,466,586,446,586,463.252.028
01 mar 20236,676,686,466,466,352.906.801
28 feb 20236,496,766,466,656,544.515.583
27 feb 20236,456,556,436,516,391.813.269
24 feb 20236,476,506,386,426,312.519.639
23 feb 20236,506,526,426,486,372.295.306
22 feb 20236,616,616,446,476,353.097.567
21 feb 20236,676,676,566,606,492.403.394
20 feb 20236,856,866,656,656,533.538.333
17 feb 20236,666,856,666,836,714.110.095
16 feb 20236,666,716,636,696,572.635.015
15 feb 20236,586,606,486,606,483.008.231
14 feb 20236,666,666,576,606,481.770.564
13 feb 20236,576,676,556,646,521.831.690
10 feb 20236,776,786,546,546,433.156.860
09 feb 20236,766,846,756,776,653.981.787
08 feb 20236,656,756,636,756,633.255.903
07 feb 20236,596,686,576,616,502.196.141
06 feb 20236,456,646,426,606,482.608.401
03 feb 20236,576,656,406,486,373.517.644
02 feb 20236,646,796,526,576,465.406.569
01 feb 20236,646,696,626,666,543.282.874
31 ene 20236,516,656,506,626,503.941.585
30 ene 20236,486,506,416,506,392.144.893
27 ene 20236,506,556,476,506,382.782.391
26 ene 20236,406,536,396,496,384.261.050
25 ene 20236,436,436,326,366,252.042.128
24 ene 20236,416,436,336,406,292.575.781
23 ene 20236,466,526,416,416,302.421.719
20 ene 20236,326,456,296,446,335.411.833
19 ene 20236,476,476,126,296,1810.928.762
18 ene 20236,426,616,386,486,375.023.365
17 ene 20236,526,576,436,486,374.914.648
16 ene 20236,726,736,556,556,432.700.378
13 ene 20236,666,746,646,686,562.008.746
12 ene 20236,726,786,586,646,532.765.108
11 ene 20236,876,886,636,676,552.887.095
10 ene 20236,766,866,726,846,722.420.182
09 ene 20236,786,836,746,746,621.809.357
06 ene 20236,766,886,766,796,672.610.877
05 ene 20236,626,766,616,726,602.349.950
04 ene 20236,556,696,546,666,542.998.434
03 ene 20236,396,556,306,526,405.234.984
02 ene 20236,326,416,316,396,281.655.403
30 dic 20226,336,336,256,276,161.300.001
29 dic 20226,256,366,146,336,222.647.431
28 dic 20226,296,336,246,296,181.292.148
27 dic 20226,346,356,256,286,175.635.237
23 dic 20226,306,386,216,326,211.582.468
23 dic 20220.083716 Dividendo
22 dic 20226,376,426,296,346,152.567.943
21 dic 20226,316,376,216,326,132.259.698
20 dic 20226,156,346,136,306,103.089.663
19 dic 20226,166,186,096,155,9616.183.396
16 dic 20225,886,175,856,145,955.213.983
15 dic 20225,865,915,815,895,712.870.613
14 dic 20225,835,925,835,905,721.565.744
13 dic 20225,876,005,835,855,683.180.508
12 dic 20225,875,915,815,835,652.124.855
09 dic 20225,875,925,775,845,662.689.498
08 dic 20225,985,985,865,865,682.082.188
07 dic 20226,016,045,915,965,771.999.086
06 dic 20226,086,085,915,995,814.919.015
05 dic 20226,106,206,106,175,981.423.280
02 dic 20226,086,206,016,165,972.857.853
01 dic 20226,346,356,096,095,904.619.895
30 nov 20226,396,396,266,296,102.660.837
29 nov 20226,286,376,266,376,172.531.543
28 nov 20226,266,336,246,256,061.324.903
25 nov 20226,306,356,276,326,131.806.356
24 nov 20226,416,456,256,306,112.937.034
23 nov 20226,336,516,276,376,173.653.894
22 nov 20226,176,346,176,326,134.475.783
21 nov 20226,026,206,016,145,953.522.548
18 nov 20225,826,055,816,055,875.434.732
17 nov 20225,755,795,715,795,611.864.070
16 nov 20225,695,755,675,735,562.624.915
15 nov 20225,605,685,575,675,502.622.107
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...