Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0847 -0,0062 (-0,56%) Petróleo Brent
79,77 +0,50 (+0,63%) Oro
1.987,00 -10,70 (-0,54%) Bitcoin EUR
26.170,98 +445,30 (+1,73%)
Bankinter, S.A. (BKT.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 5,28 | 5,31 | 5,16 | 5,23 | 5,23 | 4.605.452 |
| 30 mar 2023 | 5,32 | 5,38 | 5,27 | 5,34 | 5,34 | 3.052.259 |
| 29 mar 2023 | 5,13 | 5,31 | 5,11 | 5,28 | 5,28 | 4.190.802 |
| 28 mar 2023 | 5,13 | 5,17 | 5,01 | 5,07 | 5,07 | 4.334.450 |
| 28 mar 2023 | 0.089315 Dividendo | |||||
| 27 mar 2023 | 5,18 | 5,21 | 5,01 | 5,09 | 5,00 | 4.541.105 |
| 24 mar 2023 | 5,30 | 5,32 | 5,02 | 5,06 | 4,97 | 19.965.977 |
| 23 mar 2023 | 5,44 | 5,55 | 5,32 | 5,35 | 5,26 | 5.487.015 |
| 22 mar 2023 | 5,73 | 5,75 | 5,50 | 5,51 | 5,42 | 6.431.809 |
| 21 mar 2023 | 5,62 | 5,84 | 5,58 | 5,78 | 5,67 | 5.427.654 |
| 20 mar 2023 | 5,35 | 5,61 | 5,15 | 5,50 | 5,40 | 8.925.160 |
| 17 mar 2023 | 5,62 | 5,69 | 5,31 | 5,42 | 5,32 | 7.102.829 |
| 16 mar 2023 | 5,89 | 5,95 | 5,47 | 5,56 | 5,46 | 8.656.999 |
| 15 mar 2023 | 6,10 | 6,14 | 5,61 | 5,70 | 5,60 | 7.104.983 |
| 14 mar 2023 | 5,85 | 6,18 | 5,78 | 6,10 | 5,99 | 6.141.142 |
| 13 mar 2023 | 6,48 | 6,48 | 5,92 | 5,93 | 5,83 | 9.446.337 |
| 10 mar 2023 | 6,65 | 6,65 | 6,34 | 6,48 | 6,37 | 6.167.906 |
| 09 mar 2023 | 6,86 | 6,87 | 6,74 | 6,77 | 6,65 | 2.154.573 |
| 08 mar 2023 | 6,78 | 6,90 | 6,78 | 6,87 | 6,75 | 2.553.275 |
| 07 mar 2023 | 6,85 | 6,93 | 6,77 | 6,83 | 6,71 | 2.919.557 |
| 06 mar 2023 | 6,77 | 6,84 | 6,74 | 6,84 | 6,72 | 2.612.332 |
| 03 mar 2023 | 6,56 | 6,75 | 6,56 | 6,75 | 6,63 | 2.714.384 |
| 02 mar 2023 | 6,46 | 6,58 | 6,44 | 6,58 | 6,46 | 3.252.028 |
| 01 mar 2023 | 6,67 | 6,68 | 6,46 | 6,46 | 6,35 | 2.906.801 |
| 28 feb 2023 | 6,49 | 6,76 | 6,46 | 6,65 | 6,54 | 4.515.583 |
| 27 feb 2023 | 6,45 | 6,55 | 6,43 | 6,51 | 6,39 | 1.813.269 |
| 24 feb 2023 | 6,47 | 6,50 | 6,38 | 6,42 | 6,31 | 2.519.639 |
| 23 feb 2023 | 6,50 | 6,52 | 6,42 | 6,48 | 6,37 | 2.295.306 |
| 22 feb 2023 | 6,61 | 6,61 | 6,44 | 6,47 | 6,35 | 3.097.567 |
| 21 feb 2023 | 6,67 | 6,67 | 6,56 | 6,60 | 6,49 | 2.403.394 |
| 20 feb 2023 | 6,85 | 6,86 | 6,65 | 6,65 | 6,53 | 3.538.333 |
| 17 feb 2023 | 6,66 | 6,85 | 6,66 | 6,83 | 6,71 | 4.110.095 |
| 16 feb 2023 | 6,66 | 6,71 | 6,63 | 6,69 | 6,57 | 2.635.015 |
| 15 feb 2023 | 6,58 | 6,60 | 6,48 | 6,60 | 6,48 | 3.008.231 |
| 14 feb 2023 | 6,66 | 6,66 | 6,57 | 6,60 | 6,48 | 1.770.564 |
| 13 feb 2023 | 6,57 | 6,67 | 6,55 | 6,64 | 6,52 | 1.831.690 |
| 10 feb 2023 | 6,77 | 6,78 | 6,54 | 6,54 | 6,43 | 3.156.860 |
| 09 feb 2023 | 6,76 | 6,84 | 6,75 | 6,77 | 6,65 | 3.981.787 |
| 08 feb 2023 | 6,65 | 6,75 | 6,63 | 6,75 | 6,63 | 3.255.903 |
| 07 feb 2023 | 6,59 | 6,68 | 6,57 | 6,61 | 6,50 | 2.196.141 |
| 06 feb 2023 | 6,45 | 6,64 | 6,42 | 6,60 | 6,48 | 2.608.401 |
| 03 feb 2023 | 6,57 | 6,65 | 6,40 | 6,48 | 6,37 | 3.517.644 |
| 02 feb 2023 | 6,64 | 6,79 | 6,52 | 6,57 | 6,46 | 5.406.569 |
| 01 feb 2023 | 6,64 | 6,69 | 6,62 | 6,66 | 6,54 | 3.282.874 |
| 31 ene 2023 | 6,51 | 6,65 | 6,50 | 6,62 | 6,50 | 3.941.585 |
| 30 ene 2023 | 6,48 | 6,50 | 6,41 | 6,50 | 6,39 | 2.144.893 |
| 27 ene 2023 | 6,50 | 6,55 | 6,47 | 6,50 | 6,38 | 2.782.391 |
| 26 ene 2023 | 6,40 | 6,53 | 6,39 | 6,49 | 6,38 | 4.261.050 |
| 25 ene 2023 | 6,43 | 6,43 | 6,32 | 6,36 | 6,25 | 2.042.128 |
| 24 ene 2023 | 6,41 | 6,43 | 6,33 | 6,40 | 6,29 | 2.575.781 |
| 23 ene 2023 | 6,46 | 6,52 | 6,41 | 6,41 | 6,30 | 2.421.719 |
| 20 ene 2023 | 6,32 | 6,45 | 6,29 | 6,44 | 6,33 | 5.411.833 |
| 19 ene 2023 | 6,47 | 6,47 | 6,12 | 6,29 | 6,18 | 10.928.762 |
| 18 ene 2023 | 6,42 | 6,61 | 6,38 | 6,48 | 6,37 | 5.023.365 |
| 17 ene 2023 | 6,52 | 6,57 | 6,43 | 6,48 | 6,37 | 4.914.648 |
| 16 ene 2023 | 6,72 | 6,73 | 6,55 | 6,55 | 6,43 | 2.700.378 |
| 13 ene 2023 | 6,66 | 6,74 | 6,64 | 6,68 | 6,56 | 2.008.746 |
| 12 ene 2023 | 6,72 | 6,78 | 6,58 | 6,64 | 6,53 | 2.765.108 |
| 11 ene 2023 | 6,87 | 6,88 | 6,63 | 6,67 | 6,55 | 2.887.095 |
| 10 ene 2023 | 6,76 | 6,86 | 6,72 | 6,84 | 6,72 | 2.420.182 |
| 09 ene 2023 | 6,78 | 6,83 | 6,74 | 6,74 | 6,62 | 1.809.357 |
| 06 ene 2023 | 6,76 | 6,88 | 6,76 | 6,79 | 6,67 | 2.610.877 |
| 05 ene 2023 | 6,62 | 6,76 | 6,61 | 6,72 | 6,60 | 2.349.950 |
| 04 ene 2023 | 6,55 | 6,69 | 6,54 | 6,66 | 6,54 | 2.998.434 |
| 03 ene 2023 | 6,39 | 6,55 | 6,30 | 6,52 | 6,40 | 5.234.984 |
| 02 ene 2023 | 6,32 | 6,41 | 6,31 | 6,39 | 6,28 | 1.655.403 |
| 30 dic 2022 | 6,33 | 6,33 | 6,25 | 6,27 | 6,16 | 1.300.001 |
| 29 dic 2022 | 6,25 | 6,36 | 6,14 | 6,33 | 6,22 | 2.647.431 |
| 28 dic 2022 | 6,29 | 6,33 | 6,24 | 6,29 | 6,18 | 1.292.148 |
| 27 dic 2022 | 6,34 | 6,35 | 6,25 | 6,28 | 6,17 | 5.635.237 |
| 23 dic 2022 | 6,30 | 6,38 | 6,21 | 6,32 | 6,21 | 1.582.468 |
| 23 dic 2022 | 0.083716 Dividendo | |||||
| 22 dic 2022 | 6,37 | 6,42 | 6,29 | 6,34 | 6,15 | 2.567.943 |
| 21 dic 2022 | 6,31 | 6,37 | 6,21 | 6,32 | 6,13 | 2.259.698 |
| 20 dic 2022 | 6,15 | 6,34 | 6,13 | 6,30 | 6,10 | 3.089.663 |
| 19 dic 2022 | 6,16 | 6,18 | 6,09 | 6,15 | 5,96 | 16.183.396 |
| 16 dic 2022 | 5,88 | 6,17 | 5,85 | 6,14 | 5,95 | 5.213.983 |
| 15 dic 2022 | 5,86 | 5,91 | 5,81 | 5,89 | 5,71 | 2.870.613 |
| 14 dic 2022 | 5,83 | 5,92 | 5,83 | 5,90 | 5,72 | 1.565.744 |
| 13 dic 2022 | 5,87 | 6,00 | 5,83 | 5,85 | 5,68 | 3.180.508 |
| 12 dic 2022 | 5,87 | 5,91 | 5,81 | 5,83 | 5,65 | 2.124.855 |
| 09 dic 2022 | 5,87 | 5,92 | 5,77 | 5,84 | 5,66 | 2.689.498 |
| 08 dic 2022 | 5,98 | 5,98 | 5,86 | 5,86 | 5,68 | 2.082.188 |
| 07 dic 2022 | 6,01 | 6,04 | 5,91 | 5,96 | 5,77 | 1.999.086 |
| 06 dic 2022 | 6,08 | 6,08 | 5,91 | 5,99 | 5,81 | 4.919.015 |
| 05 dic 2022 | 6,10 | 6,20 | 6,10 | 6,17 | 5,98 | 1.423.280 |
| 02 dic 2022 | 6,08 | 6,20 | 6,01 | 6,16 | 5,97 | 2.857.853 |
| 01 dic 2022 | 6,34 | 6,35 | 6,09 | 6,09 | 5,90 | 4.619.895 |
| 30 nov 2022 | 6,39 | 6,39 | 6,26 | 6,29 | 6,10 | 2.660.837 |
| 29 nov 2022 | 6,28 | 6,37 | 6,26 | 6,37 | 6,17 | 2.531.543 |
| 28 nov 2022 | 6,26 | 6,33 | 6,24 | 6,25 | 6,06 | 1.324.903 |
| 25 nov 2022 | 6,30 | 6,35 | 6,27 | 6,32 | 6,13 | 1.806.356 |
| 24 nov 2022 | 6,41 | 6,45 | 6,25 | 6,30 | 6,11 | 2.937.034 |
| 23 nov 2022 | 6,33 | 6,51 | 6,27 | 6,37 | 6,17 | 3.653.894 |
| 22 nov 2022 | 6,17 | 6,34 | 6,17 | 6,32 | 6,13 | 4.475.783 |
| 21 nov 2022 | 6,02 | 6,20 | 6,01 | 6,14 | 5,95 | 3.522.548 |
| 18 nov 2022 | 5,82 | 6,05 | 5,81 | 6,05 | 5,87 | 5.434.732 |
| 17 nov 2022 | 5,75 | 5,79 | 5,71 | 5,79 | 5,61 | 1.864.070 |
| 16 nov 2022 | 5,69 | 5,75 | 5,67 | 5,73 | 5,56 | 2.624.915 |
| 15 nov 2022 | 5,60 | 5,68 | 5,57 | 5,67 | 5,50 | 2.622.107 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
