Mercados españoles cerrados en 2 hrs 36 min

Bankinter, S.A. (BKT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,1750-0,0550 (-1,30%)
A partir del 2:39PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20214,18004,20304,12204,17504,17501.254.613
18 jun 20214,31804,34604,19504,23004,23005.395.599
17 jun 20214,38004,48304,31804,32804,32804.281.061
16 jun 20214,48104,50604,32604,35804,35802.534.565
15 jun 20214,53004,53004,43004,43504,43502.245.423
14 jun 20214,50204,52404,47904,51004,51001.917.939
11 jun 20214,46704,49604,41904,46804,46801.459.363
10 jun 20214,47504,57604,45504,47804,47803.081.279
09 jun 20214,51304,54704,44304,45104,45102.574.824
08 jun 20214,55004,58404,48404,50604,50602.292.540
07 jun 20214,55004,57404,52104,57204,57204.264.584
04 jun 20214,69504,70004,58304,59904,59903.779.098
03 jun 20214,67104,71604,65004,70004,70002.365.519
02 jun 20214,69504,70804,64204,67904,67902.219.950
01 jun 20214,71904,72604,67204,68904,68901.760.598
31 may 20214,70004,72704,66204,69004,69002.182.567
28 may 20214,73904,74504,64704,68004,68003.333.767
27 may 20214,66004,75604,64504,70904,70904.278.553
26 may 20214,73504,74604,62404,66604,66602.806.901
25 may 20214,75104,78504,72004,74104,74101.431.529
24 may 20214,79004,79004,72304,73904,7390889.993
21 may 20214,71704,77904,69704,77904,77902.701.857
20 may 20214,73604,74804,67104,71404,71401.608.457
19 may 20214,73004,78004,64804,70304,70302.774.977
18 may 20214,81304,83504,75004,75504,75501.905.305
17 may 20214,80004,81804,73504,77904,77902.051.102
14 may 20214,74004,79004,73504,78404,78402.305.728
13 may 20214,66804,71004,62504,70304,70302.637.456
12 may 20214,72004,76704,62104,74104,74102.664.187
11 may 20214,80004,83504,69904,71904,71903.969.575
10 may 20214,76304,85904,75004,81404,81403.340.149
07 may 20214,69504,79004,67304,69604,69604.181.757
06 may 20214,64104,68304,60004,67404,67403.864.072
05 may 20214,56204,63904,55004,63704,63702.981.647
04 may 20214,56404,63404,51004,51704,51702.903.142
03 may 20214,57104,58704,51004,56804,56802.064.974
30 abr 20214,59904,64604,55704,55704,55705.440.366
29 abr 20214,58204,69904,51004,56704,567012.156.249
28 abr 20215,88006,02605,83005,95605,95604.522.941
27 abr 20215,76605,85205,73005,83005,83005.783.671
26 abr 20215,61005,78205,47405,76605,76605.682.210
23 abr 20215,55005,67005,50805,61405,61403.028.075
22 abr 20215,60605,63005,45005,52405,52404.597.871
21 abr 20215,70005,74405,52005,60005,60004.662.438
20 abr 20215,89605,90005,64005,64005,64003.389.111
19 abr 20215,81405,93805,78205,89205,89202.284.461
16 abr 20215,75405,82405,73605,80005,80004.852.141
15 abr 20215,83805,90405,71405,71405,71402.844.106
14 abr 20215,82005,83805,75405,83005,83001.968.295
13 abr 20215,87005,94005,74805,80405,80402.996.279
12 abr 20215,85805,87605,79005,83205,83201.647.126
09 abr 20215,88205,89605,82805,85205,85201.144.539
08 abr 20215,87405,89605,76005,87605,87602.209.946
07 abr 20215,80205,86005,73405,84805,84803.149.916
06 abr 20215,86605,93205,80205,80205,80202.034.249
01 abr 20215,90005,90005,76405,85205,85202.203.169
31 mar 20216,04006,06405,91405,92005,92002.730.832
30 mar 20215,96406,04405,93606,03806,03802.556.132
29 mar 20215,85805,99205,82205,89405,89402.121.580
26 mar 20215,86605,94805,85605,87205,87202.236.782
25 mar 20215,83005,84405,71205,81405,81402.404.594
24 mar 20215,72205,86005,60605,86005,86006.092.246
23 mar 20215,47605,82805,43005,77605,77605.537.430
22 mar 20215,56805,58205,46405,51405,51402.436.891
19 mar 20215,70005,70005,53805,58405,58406.929.615
18 mar 20215,73605,83005,70805,75205,75203.757.705
17 mar 20215,59205,70605,56205,69205,69202.531.202
16 mar 20215,61805,72005,53605,59005,59003.014.728
15 mar 20215,71405,74805,58205,61805,61803.606.964
12 mar 20215,62205,75205,58405,71005,71003.251.245
11 mar 20215,77005,77405,51405,64205,64204.198.433
10 mar 20215,83405,89005,73205,76405,76403.067.919
09 mar 20215,88005,92805,70405,84605,84605.016.720
08 mar 20215,69005,89605,68405,84805,84803.204.685
05 mar 20215,55005,67605,50805,61005,61002.923.426
04 mar 20215,63005,64805,53805,59005,59002.236.962
03 mar 20215,59005,69005,57405,65405,65402.661.199
02 mar 20215,50005,58605,48605,54405,54401.871.202
01 mar 20215,56005,63205,48005,52005,52002.227.319
26 feb 20215,48405,62805,46605,49205,49204.071.687
25 feb 20215,55005,67205,49205,58205,58204.033.624
25 feb 20210.049763 Dividendo
24 feb 20215,51005,56405,40805,49405,44422.632.840
23 feb 20215,15605,54205,14605,51005,46017.217.596
22 feb 20215,16605,17805,05605,10405,05782.123.720
19 feb 20215,04005,21204,95605,19205,14503.016.207
18 feb 20215,16805,16804,98904,99304,94782.319.937
17 feb 20215,13005,16805,04005,11005,06372.169.146
16 feb 20215,19805,19805,08605,14405,09744.393.009
15 feb 20215,10005,20005,09605,16805,12122.481.926
12 feb 20215,05805,06004,94205,01004,96462.497.136
11 feb 20215,07805,13605,01605,07205,02611.812.874
10 feb 20215,02405,09604,94005,06405,01812.492.810
09 feb 20214,96105,04204,91804,98304,93792.203.047
08 feb 20214,97605,02004,92804,92804,88341.458.270
05 feb 20214,93305,00604,89004,92204,87742.747.237
04 feb 20214,85204,96004,78004,93004,88532.422.037
03 feb 20214,79204,87404,78404,83604,79223.363.949
02 feb 20214,64304,72104,57104,71204,66932.403.828
01 feb 20214,72004,72004,60204,60204,56033.399.346
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...