Mercados españoles cerrados

Bankinter, S.A. (BKT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,4780+0,0330 (+0,74%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 20204,41504,47804,40704,47804,47801.867.465
06 ago. 20204,46004,50204,40404,44504,44502.934.035
05 ago. 20204,53004,55504,45204,48604,48602.690.066
04 ago. 20204,52004,61004,47204,50004,50003.331.716
03 ago. 20204,35404,49404,29704,49404,49403.951.406
31 jul. 20204,36104,48704,31504,38204,38205.560.063
30 jul. 20204,45004,45204,24604,33604,33604.605.754
29 jul. 20204,51704,54004,39604,44204,44203.013.303
28 jul. 20204,48504,54404,46704,51804,51804.484.521
27 jul. 20204,55004,62804,46604,48504,48503.884.948
24 jul. 20204,46404,64704,45804,63104,63104.638.526
23 jul. 20204,43004,58804,34104,51204,51204.541.821
22 jul. 20204,35704,43004,32504,40004,40002.741.176
21 jul. 20204,36904,53004,36404,36404,36404.258.310
20 jul. 2020------
17 jul. 20204,29504,34004,22404,31604,31602.534.967
16 jul. 20204,31904,35704,26704,29204,29202.651.700
15 jul. 20204,35704,38104,22404,33004,33003.709.206
14 jul. 20204,33504,39104,29104,30804,30802.294.059
13 jul. 20204,33704,41604,30704,36404,36402.073.295
10 jul. 20204,10004,27404,08304,27404,27403.202.551
09 jul. 20204,24004,25004,12104,12804,12802.306.651
08 jul. 20204,25204,26504,18004,19804,19803.523.900
07 jul. 20204,34604,40804,28504,32304,32302.553.937
06 jul. 20204,26404,45904,25604,41404,41408.189.795
03 jul. 20204,25504,26804,10204,16004,160013.248.842
02 jul. 20204,22004,32804,15104,24904,24907.479.309
01 jul. 20204,24004,26204,14804,18004,18004.007.967
30 jun. 20204,25004,29204,15904,24504,24502.670.542
29 jun. 20204,17204,28304,12904,24804,24802.500.848
26 jun. 20204,26504,31404,17004,17004,17002.511.231
25 jun. 20204,14304,26504,11004,24304,24305.886.167
24 jun. 20204,38804,42404,17204,18804,18803.089.502
23 jun. 20204,30604,49904,30304,38504,38503.100.473
22 jun. 20204,31404,35804,19604,25004,25002.655.603
19 jun. 20204,43504,50304,34404,34404,344023.442.373
18 jun. 20204,37704,47504,29504,37804,37804.323.727
17 jun. 20204,37704,53504,33004,39604,39604.113.856
16 jun. 20204,40404,48404,25604,38404,38407.057.108
15 jun. 20204,06404,28904,01704,26604,26608.148.906
12 jun. 20204,14604,31604,08304,23704,23704.150.857
11 jun. 20204,27104,37804,18004,20704,20705.803.244
10 jun. 20204,65004,77004,42304,45004,45005.745.928
09 jun. 20204,82004,83904,48104,64104,64106.737.812
08 jun. 20204,56104,88004,54504,81604,81608.483.189
05 jun. 20204,32004,62004,29404,54504,54507.272.808
04 jun. 20204,09704,26104,01504,21004,21005.668.641
03 jun. 20204,06804,15804,03004,15004,15004.059.088
02 jun. 20203,90504,02903,84004,00404,00404.659.958
01 jun. 20203,90203,93403,77703,89303,89303.046.419
29 may. 20203,91003,93603,78803,81103,81104.512.048
28 may. 20204,10804,12003,92103,98003,980011.375.718
27 may. 20203,95004,13803,93504,03504,03507.718.703
26 may. 20203,72903,93803,71103,92203,92204.627.433
25 may. 20203,71303,72003,62403,67703,67701.837.963
22 may. 20203,45003,74003,43903,68003,68007.262.950
21 may. 20203,51403,56603,46003,47303,47303.639.333
20 may. 20203,42203,57103,25103,55603,55604.940.941
19 may. 20203,58803,62003,33403,45703,45706.876.042
18 may. 20203,48003,54503,42303,51703,51702.814.364
15 may. 20203,52003,55603,37403,43203,43201.939.257
14 may. 20203,38003,51203,32303,47103,47102.362.641
13 may. 20203,43903,50703,39803,39803,39802.844.249
12 may. 20203,45303,53003,43003,49803,49801.863.274
11 may. 20203,56003,59603,44103,48403,48401.949.307
08 may. 20203,47003,53803,39903,51403,51402.366.539
07 may. 20203,42903,46803,35103,44403,44402.508.451
06 may. 20203,54603,54603,40103,41103,41102.268.370
05 may. 20203,73003,73003,52003,52003,52002.481.819
04 may. 20203,68103,68103,56703,58403,58402.262.290
30 abr. 20203,91803,98003,69003,76403,76403.130.316
29 abr. 20203,80003,96003,77803,90003,90002.459.880
28 abr. 20203,51603,88003,50103,80003,800011.282.447
27 abr. 20203,56003,56103,46403,50003,50001.817.875
24 abr. 20203,45003,50503,38203,41703,41701.614.271
23 abr. 20203,46003,60003,42403,52103,52102.921.191
22 abr. 20203,31203,44803,28803,39403,39402.618.637
21 abr. 20203,36003,36703,21003,27403,27403.714.804
20 abr. 20203,60903,62503,36303,41403,41404.067.522
17 abr. 20203,62003,64903,55303,57603,57602.074.553
16 abr. 20203,57803,62303,43503,47003,47002.965.989
15 abr. 20203,60003,60003,43003,49603,49605.673.771
14 abr. 20203,61903,64203,52403,59603,59604.172.713
09 abr. 20203,38203,53803,34103,50403,50403.453.636
08 abr. 20203,30003,32603,21203,30003,30006.985.264
07 abr. 20203,36003,47403,26003,36003,36005.297.699
06 abr. 20203,21203,22403,15003,20003,20002.931.237
03 abr. 20203,11003,11803,05403,08503,08503.592.810
02 abr. 20203,23403,30403,03603,10403,10404.757.274
01 abr. 20203,21103,26203,15003,17103,171011.290.167
31 mar. 20203,23103,34403,20003,34403,34404.810.719
30 mar. 20203,19203,26003,03003,15103,15104.803.002
27 mar. 20203,33703,38203,17003,22203,22203.004.408
26 mar. 20203,42003,49803,33703,42203,42203.830.437
25 mar. 20203,68803,68803,33003,45903,45903.409.673
24 mar. 20203,59003,60003,37603,45903,45903.160.379
24 mar. 20200.097647 Dividendo
23 mar. 20203,41403,74903,37003,41603,31843.050.137
20 mar. 20203,45103,64503,29903,58003,47778.121.260
19 mar. 20203,16503,42303,08503,42303,32526.250.637
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines