Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

BANKINTER (BKT)BANKINTER (BKT)

0,010,15 %
6,73

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
20/05/2019 6,714 6,716 -0,47 6,810 6,680 1.203.997
17/05/2019 6,740 6,748 -0,35 6,770 6,696 1.187.457
16/05/2019 6,690 6,772 1,01 6,772 6,636 2.139.387
15/05/2019 6,700 6,704 0,36 6,708 6,590 1.340.781
14/05/2019 6,750 6,680 -0,65 6,762 6,650 1.368.978
13/05/2019 6,780 6,724 -0,88 6,796 6,706 1.364.294
10/05/2019 6,814 6,784 0,18 6,874 6,756 1.172.171
09/05/2019 6,848 6,772 -2,00 6,880 6,770 1.595.999
08/05/2019 6,820 6,910 1,02 6,912 6,782 1.774.967
07/05/2019 6,942 6,840 -1,67 6,986 6,830 1.465.955
06/05/2019 6,900 6,956 -0,97 6,970 6,864 1.123.150
03/05/2019 7,130 7,024 -1,04 7,130 6,982 1.488.407
02/05/2019 7,100 7,098 -0,28 7,200 7,038 1.891.101
30/04/2019 7,108 7,118 -0,84 7,186 7,096 2.221.696
29/04/2019 7,024 7,178 1,70 7,178 7,024 2.218.377
26/04/2019 6,980 7,058 0,83 7,080 6,960 1.566.052
25/04/2019 7,078 7,000 0,06 7,078 6,950 1.543.692
24/04/2019 7,160 6,996 -2,02 7,160 6,986 1.797.223
23/04/2019 7,346 7,140 -2,80 7,346 7,124 2.745.468
18/04/2019 7,330 7,346 -0,11 7,366 7,238 1.280.248
17/04/2019 7,300 7,354 0,88 7,396 7,276 1.681.942
16/04/2019 7,276 7,290 0,19 7,340 7,222 1.676.188
15/04/2019 7,250 7,276 0,33 7,286 7,200 2.266.732
12/04/2019 7,054 7,252 2,43 7,252 6,992 2.454.513
11/04/2019 7,004 7,080 1,49 7,102 6,940 1.759.544
10/04/2019 7,032 6,976 -0,85 7,114 6,966 1.867.324
09/04/2019 7,090 7,036 -0,93 7,154 7,004 1.372.377
08/04/2019 7,156 7,102 -0,67 7,158 7,070 1.050.576
05/04/2019 7,150 7,150 0,00 7,220 7,084 1.994.164
04/04/2019 7,090 7,150 0,76 7,200 7,032 1.879.583
03/04/2019 7,034 7,096 1,78 7,096 7,000 2.269.401
02/04/2019 7,018 6,972 -0,54 7,036 6,942 2.381.405
01/04/2019 6,820 7,010 3,24 7,032 6,820 2.548.682
29/03/2019 6,818 6,790 0,00 6,832 6,738 1.978.812
28/03/2019 6,832 6,790 -0,85 6,846 6,760 1.457.598
27/03/2019 6,796 6,848 0,77 6,978 6,758 2.926.886
26/03/2019 6,908 6,796 -2,41 6,912 6,780 1.618.769
25/03/2019 6,920 6,964 0,37 7,026 6,890 2.361.859
22/03/2019 7,030 6,938 -0,37 7,032 6,902 2.941.573
21/03/2019 7,010 6,964 -1,36 7,024 6,934 1.634.992
20/03/2019 7,136 7,060 -1,34 7,194 7,060 1.643.609
19/03/2019 7,136 7,156 0,34 7,224 7,126 1.398.039
18/03/2019 7,024 7,132 1,83 7,170 7,024 2.077.809
15/03/2019 6,980 7,004 0,63 7,024 6,950 3.077.707
14/03/2019 7,014 6,960 -0,77 7,098 6,960 2.173.667
13/03/2019 6,864 7,014 2,39 7,036 6,850 2.774.070
12/03/2019 6,900 6,850 -0,49 6,918 6,796 2.214.776
11/03/2019 6,936 6,884 0,00 6,936 6,830 1.403.894
08/03/2019 6,910 6,884 -0,78 6,940 6,854 1.682.911
07/03/2019 7,162 6,938 -3,05 7,248 6,916 3.622.668
06/03/2019 7,200 7,156 -0,61 7,244 7,140 2.118.964
05/03/2019 7,150 7,200 0,78 7,248 7,130 2.001.475
04/03/2019 7,202 7,144 -0,22 7,216 7,102 1.396.783
01/03/2019 7,250 7,160 -0,86 7,264 7,146 1.558.215
28/02/2019 7,048 7,222 2,21 7,250 7,028 2.613.821
27/02/2019 6,966 7,066 0,94 7,104 6,966 1.860.393
26/02/2019 6,910 7,000 0,72 7,028 6,910 961.096
25/02/2019 6,952 6,950 0,70 7,004 6,918 1.646.879
22/02/2019 6,940 6,902 -0,46 6,962 6,892 1.039.194
21/02/2019 6,966 6,934 -0,14 6,966 6,860 1.382.799
20/02/2019 6,946 6,944 0,23 6,960 6,880 1.150.017
19/02/2019 6,874 6,928 0,17 6,928 6,834 1.082.833
18/02/2019 6,920 6,916 0,06 6,974 6,892 1.627.403
15/02/2019 6,650 6,912 3,88 6,920 6,604 2.452.847
14/02/2019 6,758 6,654 -0,72 6,788 6,648 2.138.502
13/02/2019 6,738 6,702 -0,56 6,784 6,672 1.859.403
12/02/2019 6,690 6,740 1,29 6,768 6,632 1.743.620
11/02/2019 6,602 6,654 1,59 6,688 6,572 1.311.409
08/02/2019 6,590 6,550 -0,85 6,620 6,510 1.542.099
07/02/2019 6,672 6,606 -1,78 6,744 6,606 1.960.990
06/02/2019 6,600 6,726 1,45 6,726 6,572 2.240.429
05/02/2019 6,602 6,630 0,61 6,676 6,546 2.547.443
04/02/2019 6,712 6,590 -2,14 6,712 6,530 3.330.319
01/02/2019 6,804 6,734 -1,09 6,826 6,686 3.730.785
31/01/2019 6,982 6,808 -2,38 7,018 6,782 3.311.452
30/01/2019 7,022 6,974 -0,68 7,034 6,936 1.825.344
29/01/2019 7,060 7,022 -0,34 7,060 6,964 2.032.881
28/01/2019 7,240 7,046 -3,48 7,250 7,046 2.463.033
25/01/2019 7,404 7,300 0,36 7,404 7,246 2.097.926
24/01/2019 7,346 7,274 1,37 7,478 7,194 3.300.392
23/01/2019 6,984 7,176 2,19 7,270 6,984 2.146.694
22/01/2019 6,980 7,022 -0,26 7,050 6,934 1.435.485
21/01/2019 7,094 7,040 -1,04 7,108 6,994 1.141.155
18/01/2019 7,074 7,114 1,74 7,142 7,044 1.826.856
17/01/2019 7,040 6,992 -1,49 7,094 6,992 1.593.167
16/01/2019 6,922 7,098 3,20 7,104 6,910 2.321.095
15/01/2019 6,850 6,878 1,03 6,926 6,846 1.430.419
14/01/2019 6,830 6,808 -0,53 6,842 6,744 1.867.828
11/01/2019 6,984 6,844 -2,23 7,004 6,836 2.511.694
10/01/2019 7,050 7,000 -1,16 7,110 6,968 1.999.969
09/01/2019 7,280 7,082 -2,13 7,314 7,058 1.848.831
08/01/2019 7,150 7,236 1,15 7,304 7,150 1.804.581
07/01/2019 7,154 7,154 -0,06 7,206 7,092 1.321.319
04/01/2019 6,990 7,158 3,11 7,190 6,976 1.725.530
03/01/2019 6,930 6,942 -0,54 7,020 6,880 1.181.250
02/01/2019 6,940 6,980 -0,54 7,012 6,800 1.219.753
31/12/2018 6,894 7,018 2,24 7,018 6,856 723.178
28/12/2018 6,772 6,864 1,75 6,890 6,772 1.793.461
27/12/2018 6,978 6,746 -1,92 6,978 6,702 2.190.808
24/12/2018 6,898 6,878 -0,28 6,958 6,854 512.677
21/12/2018 7,034 6,897 -1,89 7,070 6,739 4.217.027
20/12/2018 7,022 7,030 -0,81 7,105 6,961 2.300.574
19/12/2018 7,103 7,087 0,22 7,198 7,087 2.502.536
18/12/2018 7,218 7,072 -2,22 7,290 7,072 2.458.252
17/12/2018 7,258 7,232 -0,35 7,301 7,230 1.933.848
14/12/2018 7,196 7,258 0,03 7,274 7,066 2.189.558
13/12/2018 7,254 7,256 1,13 7,331 7,214 3.160.675
12/12/2018 7,034 7,175 2,43 7,184 7,034 1.952.958
11/12/2018 7,020 7,004 0,23 7,127 6,963 2.217.701
10/12/2018 7,012 6,988 -0,51 7,095 6,978 2.286.491
07/12/2018 7,087 7,024 -0,34 7,151 7,024 1.490.015
06/12/2018 7,153 7,048 -2,63 7,181 6,992 2.321.253
05/12/2018 7,177 7,238 -0,03 7,295 7,143 1.404.034
04/12/2018 7,398 7,240 -2,72 7,452 7,240 1.777.693
03/12/2018 7,418 7,442 1,79 7,464 7,355 2.036.535
30/11/2018 7,351 7,311 -0,46 7,371 7,301 2.721.904
29/11/2018 7,430 7,345 -0,88 7,490 7,331 1.688.922
28/11/2018 7,448 7,410 -0,35 7,480 7,391 1.137.802
27/11/2018 7,470 7,436 -0,69 7,533 7,385 1.564.528
26/11/2018 7,389 7,488 1,61 7,557 7,389 1.947.480
23/11/2018 7,343 7,369 0,49 7,398 7,331 1.308.778
22/11/2018 7,371 7,333 -1,28 7,412 7,333 1.513.918
21/11/2018 7,480 7,428 0,08 7,494 7,357 1.573.868
20/11/2018 7,569 7,422 -1,94 7,587 7,402 1.792.793
19/11/2018 7,618 7,569 -0,57 7,717 7,569 1.562.050
16/11/2018 7,559 7,612 1,29 7,646 7,476 2.681.591
15/11/2018 7,480 7,515 0,61 7,555 7,430 1.422.901
14/11/2018 7,478 7,470 -0,74 7,517 7,406 1.009.049
13/11/2018 7,460 7,525 0,90 7,551 7,426 1.287.423
12/11/2018 7,509 7,458 -0,26 7,509 7,430 1.074.062
09/11/2018 7,379 7,478 0,08 7,490 7,371 1.202.725
08/11/2018 7,452 7,472 0,29 7,488 7,410 1.331.203
07/11/2018 7,678 7,450 2,42 7,678 7,406 3.753.285
06/11/2018 7,345 7,274 -1,05 7,353 7,159 1.780.230
05/11/2018 7,321 7,351 0,35 7,404 7,307 1.262.146
02/11/2018 7,353 7,325 0,74 7,393 7,252 1.810.222
01/11/2018 7,200 7,272 1,33 7,343 7,169 1.599.296
31/10/2018 7,238 7,177 0,42 7,331 7,175 2.706.111
30/10/2018 7,074 7,147 1,61 7,192 7,010 1.791.770
29/10/2018 6,935 7,034 1,92 7,105 6,881 2.048.078
26/10/2018 6,945 6,901 -1,75 6,953 6,796 2.560.420
25/10/2018 6,935 7,024 0,11 7,147 6,895 3.333.941
24/10/2018 7,161 7,016 -1,36 7,163 7,014 1.716.095
23/10/2018 7,163 7,113 -1,67 7,200 7,085 1.991.995
22/10/2018 7,430 7,234 -1,43 7,490 7,224 2.123.728
19/10/2018 7,290 7,339 0,68 7,432 7,078 4.969.130
18/10/2018 7,747 7,290 -6,27 7,805 7,143 5.466.625
17/10/2018 7,876 7,777 -0,71 7,886 7,733 1.162.582
16/10/2018 7,771 7,832 0,79 7,838 7,702 1.142.613
15/10/2018 7,757 7,771 -0,18 7,850 7,735 1.271.456
12/10/2018 7,926 7,785 -1,16 7,953 7,751 1.663.288
11/10/2018 7,894 7,876 -1,51 7,908 7,779 3.105.282
10/10/2018 8,076 7,997 -1,20 8,116 7,971 1.823.582
09/10/2018 8,064 8,094 0,84 8,155 7,983 2.079.351
08/10/2018 8,056 8,027 -0,37 8,076 7,957 1.060.704
05/10/2018 8,143 8,056 -0,83 8,143 8,023 1.322.751
04/10/2018 7,991 8,124 1,71 8,209 7,969 2.604.051
03/10/2018 8,025 7,987 0,25 8,104 7,971 1.413.677
02/10/2018 7,981 7,967 -0,62 8,086 7,918 2.061.202
01/10/2018 7,848 8,017 2,02 8,044 7,834 2.685.751
28/09/2018 7,947 7,858 -1,69 7,961 7,700 2.018.363
27/09/2018 8,064 7,993 -1,47 8,092 7,904 1.326.024
26/09/2018 8,124 8,112 0,10 8,165 8,046 1.538.031
25/09/2018 7,995 8,104 1,44 8,169 7,995 1.720.770
24/09/2018 7,987 7,989 0,15 8,056 7,955 1.025.631
21/09/2018 8,060 7,977 -0,39 8,107 7,956 3.502.164
20/09/2018 7,991 8,009 0,27 8,125 7,952 2.658.571
19/09/2018 7,793 7,987 2,86 8,009 7,763 3.060.445
18/09/2018 7,696 7,765 0,97 7,765 7,641 1.642.482
17/09/2018 7,598 7,690 1,06 7,704 7,598 1.270.199
14/09/2018 7,631 7,610 -0,05 7,657 7,506 1.230.801
13/09/2018 7,574 7,614 0,52 7,659 7,568 896.828
12/09/2018 7,643 7,574 -0,52 7,643 7,525 1.215.732
11/09/2018 7,602 7,614 0,62 7,643 7,555 1.213.436
10/09/2018 7,490 7,566 0,92 7,645 7,488 1.527.863
07/09/2018 7,641 7,498 -1,80 7,686 7,445 1.634.890
06/09/2018 7,629 7,635 -0,31 7,700 7,602 1.478.328
05/09/2018 7,598 7,659 0,23 7,730 7,596 2.243.650
04/09/2018 7,523 7,641 2,21 7,641 7,504 2.228.138
03/09/2018 7,531 7,476 -0,76 7,566 7,468 1.106.903
31/08/2018 7,602 7,533 -1,14 7,614 7,509 1.668.043
30/08/2018 7,682 7,620 -0,95 7,702 7,602 1.213.335
29/08/2018 7,667 7,692 0,59 7,696 7,627 918.503
28/08/2018 7,681 7,647 -0,41 7,702 7,602 1.304.168
27/08/2018 7,545 7,679 1,82 7,679 7,533 1.375.286
24/08/2018 7,547 7,541 0,10 7,681 7,517 1.796.764
23/08/2018 7,515 7,533 0,39 7,563 7,411 1.787.176
22/08/2018 7,527 7,504 -0,24 7,580 7,492 1.093.362
21/08/2018 7,454 7,521 1,00 7,547 7,433 1.406.866
20/08/2018 7,476 7,447 0,08 7,539 7,441 1.396.073
17/08/2018 7,470 7,441 -0,37 7,478 7,358 1.336.865
16/08/2018 7,466 7,468 0,61 7,553 7,419 1.444.789
15/08/2018 7,625 7,423 -2,63 7,625 7,329 2.494.128
14/08/2018 7,704 7,623 -0,49 7,722 7,568 1.258.782
13/08/2018 7,700 7,661 -0,71 7,706 7,565 1.379.441
10/08/2018 7,720 7,716 -0,88 7,749 7,620 2.133.312
09/08/2018 7,767 7,785 -0,08 7,850 7,743 1.543.620
08/08/2018 7,867 7,791 -0,97 7,885 7,741 1.113.014
07/08/2018 7,911 7,867 -0,02 7,934 7,861 990.559
06/08/2018 7,889 7,869 -0,30 7,924 7,844 1.281.736
03/08/2018 7,873 7,893 0,30 7,922 7,830 1.434.364
02/08/2018 7,958 7,869 -1,33 7,964 7,808 3.630.922
01/08/2018 8,129 7,975 -1,79 8,184 7,952 2.402.889
31/07/2018 8,129 8,121 -0,27 8,209 8,121 2.949.204
30/07/2018 8,097 8,142 0,31 8,260 8,097 2.165.436
27/07/2018 8,025 8,117 1,65 8,146 7,985 2.703.744
26/07/2018 8,256 7,985 -4,83 8,341 7,962 4.143.730
25/07/2018 8,447 8,390 -0,49 8,475 8,390 1.125.602
24/07/2018 8,376 8,431 1,32 8,457 8,335 1.332.240
23/07/2018 8,213 8,321 0,98 8,341 8,201 1.392.796
20/07/2018 8,168 8,241 0,48 8,286 8,101 1.500.149
19/07/2018 8,219 8,201 -0,36 8,294 8,152 1.248.289
18/07/2018 8,282 8,231 -0,64 8,315 8,066 2.177.938
17/07/2018 8,467 8,284 -1,95 8,481 8,199 2.816.780
16/07/2018 8,404 8,449 0,73 8,544 8,357 1.610.693
13/07/2018 8,394 8,388 0,09 8,394 8,268 1.371.477
12/07/2018 8,426 8,380 -0,30 8,435 8,294 1.344.760
11/07/2018 8,449 8,406 -0,95 8,477 8,312 1.485.197
10/07/2018 8,433 8,487 0,91 8,496 8,367 1.414.233
09/07/2018 8,365 8,410 0,90 8,441 8,365 1.147.158
06/07/2018 8,396 8,335 -0,31 8,408 8,276 1.225.115
05/07/2018 8,355 8,361 0,14 8,461 8,355 1.309.990
04/07/2018 8,219 8,349 1,68 8,355 8,180 1.418.173
03/07/2018 8,139 8,211 0,87 8,298 8,139 1.377.774
02/07/2018 8,119 8,141 -0,72 8,170 7,979 1.337.222
29/06/2018 8,298 8,199 -0,52 8,388 8,184 1.932.963
28/06/2018 8,125 8,243 0,67 8,243 8,121 1.200.956
27/06/2018 8,168 8,188 0,14 8,243 8,015 1.647.315
26/06/2018 8,205 8,176 0,22 8,249 8,127 1.828.671
25/06/2018 8,327 8,158 -2,43 8,351 8,158 2.059.472
22/06/2018 8,385 8,362 0,66 8,399 8,299 1.960.911
21/06/2018 8,436 8,307 -1,28 8,463 8,268 1.583.060
20/06/2018 8,418 8,414 0,89 8,477 8,360 2.313.744
19/06/2018 8,206 8,340 0,38 8,364 8,108 2.252.022
18/06/2018 8,227 8,309 0,73 8,340 8,219 1.952.445
15/06/2018 8,461 8,249 -2,56 8,475 8,151 5.393.037
14/06/2018 8,596 8,465 -1,79 8,596 8,463 2.189.318
13/06/2018 8,621 8,619 -0,23 8,658 8,520 2.640.043
12/06/2018 8,576 8,639 1,21 8,754 8,533 2.745.651
11/06/2018 8,368 8,535 3,75 8,555 8,350 2.659.373
08/06/2018 8,194 8,227 -0,31 8,264 8,153 2.083.884
07/06/2018 8,243 8,252 0,50 8,444 8,243 3.727.323
06/06/2018 8,085 8,211 1,99 8,229 7,995 2.331.096
05/06/2018 8,155 8,051 -1,27 8,217 8,051 2.134.011
04/06/2018 8,231 8,155 -0,14 8,254 8,098 1.920.275
01/06/2018 8,139 8,167 1,55 8,241 8,075 2.698.204
31/05/2018 8,155 8,042 -0,75 8,268 7,962 3.901.393
30/05/2018 8,071 8,102 1,22 8,165 7,948 3.640.730
29/05/2018 8,048 8,005 -1,32 8,053 7,839 3.548.894
28/05/2018 8,399 8,112 -2,33 8,420 8,079 1.865.810
25/05/2018 8,543 8,305 -2,56 8,574 8,204 2.844.469
24/05/2018 8,658 8,524 -1,29 8,734 8,488 2.010.428
23/05/2018 8,678 8,635 -0,70 8,682 8,574 1.158.303
22/05/2018 8,607 8,695 1,30 8,699 8,606 1.766.563

Mas noticias

publicidad
publicidad