Mercados españoles cerrados

Bankinter, S.A. (BKT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,11+0,06 (+1,03%)
Al cierre: 05:35PM CET
Intervalo de fechas:
10 dic 2022 - 10 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20236,066,135,946,116,113.854.655
07 dic 20236,256,266,006,046,044.085.430
06 dic 20236,346,356,256,266,262.113.265
05 dic 20236,446,446,306,316,313.018.668
04 dic 20236,436,486,416,446,441.510.500
01 dic 20236,486,496,426,446,441.695.513
30 nov 20236,496,506,446,446,442.655.074
29 nov 20236,496,536,436,446,441.803.552
28 nov 20236,426,516,416,506,501.390.408
27 nov 20236,486,526,406,406,402.769.092
24 nov 20236,446,526,446,466,461.473.881
23 nov 20236,436,446,396,426,421.174.278
22 nov 20236,376,456,366,436,433.399.993
21 nov 20236,316,396,296,346,341.453.653
20 nov 20236,236,366,236,326,322.906.520
17 nov 20236,206,246,166,226,223.343.286
16 nov 20236,276,306,196,196,192.449.886
15 nov 20236,276,286,166,276,272.033.131
14 nov 20236,286,326,236,256,252.757.634
13 nov 20236,136,276,126,266,262.565.774
10 nov 20236,066,156,056,086,082.342.666
09 nov 20236,126,136,056,086,082.480.211
08 nov 20235,996,125,986,096,092.390.777
07 nov 20236,036,095,996,026,021.985.355
06 nov 20236,046,086,016,056,051.855.127
03 nov 20236,046,056,016,046,041.944.320
02 nov 20235,956,025,936,006,002.014.201
01 nov 20235,986,005,925,925,921.484.540
31 oct 20235,976,085,935,965,962.280.976
30 oct 20235,946,005,905,955,952.200.988
27 oct 20236,076,135,935,935,932.046.159
26 oct 20236,036,065,946,066,061.625.306
25 oct 20236,016,045,936,016,012.294.607
24 oct 20236,206,206,006,016,012.643.258
23 oct 20236,306,316,176,176,171.965.615
20 oct 20236,296,356,236,306,304.190.269
19 oct 20236,096,355,986,326,329.830.102
18 oct 20236,026,076,016,056,055.512.359
17 oct 20236,036,096,016,036,031.151.118
16 oct 20235,996,055,946,026,021.453.452
13 oct 20236,056,085,945,945,941.731.257
12 oct 20236,096,096,006,036,031.538.524
11 oct 20236,026,086,016,076,072.224.968
10 oct 20235,966,065,956,026,022.520.571
09 oct 20236,006,005,835,945,942.437.132
06 oct 20236,056,096,036,066,061.767.527
05 oct 20236,026,055,946,016,011.276.278
04 oct 20235,986,085,955,995,991.978.896
03 oct 20235,946,075,946,026,024.383.820
02 oct 20236,066,095,945,945,942.786.602
29 sept 20236,006,076,006,046,043.127.754
28 sept 20235,976,055,956,026,022.442.443
27 sept 20236,016,075,955,975,971.498.958
26 sept 20235,916,085,916,016,013.330.851
25 sept 20235,925,995,885,905,901.954.457
25 sept 20230.128083 Dividendo
22 sept 20236,046,075,996,025,892.474.342
21 sept 20235,986,115,966,075,944.931.705
20 sept 20235,926,025,905,985,864.087.708
19 sept 20235,795,925,785,925,801.679.516
18 sept 20235,865,885,765,805,681.947.040
15 sept 20235,985,995,835,845,723.482.066
14 sept 20235,855,985,785,965,842.429.016
13 sept 20235,925,975,855,855,731.345.627
12 sept 20235,875,945,865,945,811.811.862
11 sept 20235,865,945,815,875,742.518.967
08 sept 20235,755,825,705,825,701.526.275
07 sept 20235,775,845,725,745,622.216.768
06 sept 20235,885,885,765,775,653.155.795
05 sept 20235,885,945,825,895,761.578.037
04 sept 20235,935,955,845,865,741.750.461
01 sept 20235,945,985,875,895,771.789.387
31 ago 20236,126,175,905,925,794.191.296
30 ago 20236,126,166,126,125,991.746.125
29 ago 20236,056,126,046,095,961.993.036
28 ago 20236,006,045,996,045,91132.629
25 ago 20235,956,035,945,965,841.247.819
24 ago 20235,986,005,945,985,85870.317
23 ago 20236,026,065,935,935,801.194.015
22 ago 20236,056,076,016,015,88960.870
21 ago 20235,976,065,946,025,891.403.790
18 ago 20236,006,015,925,945,822.214.957
17 ago 20235,966,095,966,035,902.277.812
16 ago 20236,006,035,965,975,84918.179
15 ago 20236,076,085,966,015,881.258.063
14 ago 20236,106,166,076,085,957.080.873
11 ago 20236,026,116,006,115,983.786.352
10 ago 20236,026,045,976,025,893.030.512
09 ago 20236,056,055,965,975,841.219.285
08 ago 20236,006,075,895,975,842.950.314
07 ago 20236,026,096,006,085,951.514.389
04 ago 20235,996,065,976,025,892.478.517
03 ago 20235,805,965,795,965,842.499.233
02 ago 20235,765,805,705,795,662.356.230
01 ago 20235,885,915,805,815,692.302.374
31 jul 20235,905,945,875,885,752.097.037
28 jul 20235,945,995,875,885,753.192.434
27 jul 20235,965,985,865,895,773.402.745
26 jul 20236,046,075,855,915,793.747.956
25 jul 20235,976,075,976,035,902.579.112
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...