21 de Septiembre, 12:31 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKINTER (BKT)BANKINTER (BKT)

0,101,23 %
8,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/09/2018 8,130 8,148 0,27 8,266 8,090 2.658.571
19/09/2018 7,928 8,126 2,86 8,148 7,898 3.060.445
18/09/2018 7,830 7,900 0,97 7,900 7,774 1.642.482
17/09/2018 7,730 7,824 1,06 7,838 7,730 1.270.199
14/09/2018 7,764 7,742 -0,05 7,790 7,636 1.230.801
13/09/2018 7,706 7,746 0,52 7,792 7,700 896.828
12/09/2018 7,776 7,706 -0,52 7,776 7,656 1.215.732
11/09/2018 7,734 7,746 0,62 7,776 7,686 1.213.436
10/09/2018 7,620 7,698 0,92 7,778 7,618 1.527.863
07/09/2018 7,774 7,628 -1,80 7,820 7,574 1.634.890
06/09/2018 7,762 7,768 -0,31 7,834 7,734 1.478.328
05/09/2018 7,730 7,792 0,23 7,864 7,728 2.243.650
04/09/2018 7,654 7,774 2,21 7,774 7,634 2.228.138
03/09/2018 7,662 7,606 -0,76 7,698 7,598 1.106.903
31/08/2018 7,734 7,664 -1,14 7,746 7,640 1.668.043
30/08/2018 7,816 7,752 -0,95 7,836 7,734 1.213.335
29/08/2018 7,800 7,826 0,59 7,830 7,760 918.503
28/08/2018 7,814 7,780 -0,41 7,836 7,734 1.304.168
27/08/2018 7,676 7,812 1,82 7,812 7,664 1.375.286
24/08/2018 7,678 7,672 0,10 7,814 7,648 1.796.764
23/08/2018 7,646 7,664 0,39 7,694 7,540 1.787.176
22/08/2018 7,658 7,634 -0,24 7,712 7,622 1.093.362
21/08/2018 7,584 7,652 1,00 7,678 7,562 1.406.866
20/08/2018 7,606 7,576 0,08 7,670 7,570 1.396.073
17/08/2018 7,600 7,570 -0,37 7,608 7,486 1.336.865
16/08/2018 7,596 7,598 0,61 7,684 7,548 1.444.789
15/08/2018 7,758 7,552 -2,63 7,758 7,456 2.494.128
14/08/2018 7,838 7,756 -0,49 7,856 7,700 1.258.782
13/08/2018 7,834 7,794 -0,71 7,840 7,696 1.379.441
10/08/2018 7,854 7,850 -0,88 7,884 7,752 2.133.312
09/08/2018 7,902 7,920 -0,08 7,986 7,878 1.543.620
08/08/2018 8,004 7,926 -0,97 8,022 7,876 1.113.014
07/08/2018 8,048 8,004 -0,02 8,072 7,998 990.559
06/08/2018 8,026 8,006 -0,30 8,062 7,980 1.281.736
03/08/2018 8,010 8,030 0,30 8,060 7,966 1.434.364
02/08/2018 8,096 8,006 -1,33 8,102 7,944 3.630.922
01/08/2018 8,270 8,114 -1,79 8,326 8,090 2.402.889
31/07/2018 8,270 8,262 -0,27 8,352 8,262 2.949.204
30/07/2018 8,238 8,284 0,31 8,404 8,238 2.165.436
27/07/2018 8,164 8,258 1,65 8,288 8,124 2.703.744
26/07/2018 8,400 8,124 -4,83 8,486 8,100 4.143.730
25/07/2018 8,594 8,536 -0,49 8,622 8,536 1.125.602
24/07/2018 8,522 8,578 1,32 8,604 8,480 1.332.240
23/07/2018 8,356 8,466 0,98 8,486 8,344 1.392.796
20/07/2018 8,310 8,384 0,48 8,430 8,242 1.500.149
19/07/2018 8,362 8,344 -0,36 8,438 8,294 1.248.289
18/07/2018 8,426 8,374 -0,64 8,460 8,206 2.177.938
17/07/2018 8,614 8,428 -1,95 8,628 8,342 2.816.780
16/07/2018 8,550 8,596 0,73 8,692 8,502 1.610.693
13/07/2018 8,540 8,534 0,09 8,540 8,412 1.371.477
12/07/2018 8,572 8,526 -0,30 8,582 8,438 1.344.760
11/07/2018 8,596 8,552 -0,95 8,624 8,456 1.485.197
10/07/2018 8,580 8,634 0,91 8,644 8,512 1.414.233
09/07/2018 8,510 8,556 0,90 8,588 8,510 1.147.158
06/07/2018 8,542 8,480 -0,31 8,554 8,420 1.225.115
05/07/2018 8,500 8,506 0,14 8,608 8,500 1.309.990
04/07/2018 8,362 8,494 1,68 8,500 8,322 1.418.173
03/07/2018 8,280 8,354 0,87 8,442 8,280 1.377.774
02/07/2018 8,260 8,282 -0,72 8,312 8,118 1.337.222
29/06/2018 8,442 8,342 -0,52 8,534 8,326 1.932.963
28/06/2018 8,266 8,386 0,67 8,386 8,262 1.200.956
27/06/2018 8,310 8,330 0,14 8,386 8,154 1.647.315
26/06/2018 8,348 8,318 0,22 8,392 8,268 1.828.671
25/06/2018 8,472 8,300 -2,43 8,496 8,300 2.059.472
22/06/2018 8,531 8,507 0,66 8,545 8,443 1.960.911
21/06/2018 8,582 8,451 -1,28 8,610 8,412 1.583.060
20/06/2018 8,565 8,561 0,89 8,624 8,505 2.313.744
19/06/2018 8,348 8,485 0,38 8,509 8,249 2.252.022
18/06/2018 8,370 8,453 0,73 8,485 8,362 1.952.445
15/06/2018 8,608 8,392 -2,56 8,622 8,293 5.393.037
14/06/2018 8,745 8,612 -1,79 8,745 8,610 2.189.318
13/06/2018 8,771 8,769 -0,23 8,809 8,668 2.640.043
12/06/2018 8,725 8,789 1,21 8,906 8,682 2.745.651
11/06/2018 8,513 8,684 3,75 8,703 8,495 2.659.373
08/06/2018 8,336 8,370 -0,31 8,408 8,295 2.083.884
07/06/2018 8,386 8,396 0,50 8,590 8,386 3.727.323
06/06/2018 8,225 8,354 1,99 8,372 8,134 2.331.096
05/06/2018 8,297 8,191 -1,27 8,360 8,191 2.134.011
04/06/2018 8,374 8,297 -0,14 8,398 8,239 1.920.275
01/06/2018 8,281 8,309 1,55 8,384 8,215 2.698.204
31/05/2018 8,297 8,181 -0,75 8,412 8,100 3.901.393
30/05/2018 8,211 8,243 1,22 8,307 8,086 3.640.730
29/05/2018 8,187 8,144 -1,32 8,193 7,975 3.548.894
28/05/2018 8,545 8,253 -2,33 8,567 8,219 1.865.810
25/05/2018 8,692 8,449 -2,56 8,723 8,346 2.844.469
24/05/2018 8,809 8,672 -1,29 8,886 8,636 2.010.428
23/05/2018 8,829 8,785 -0,70 8,833 8,723 1.158.303
22/05/2018 8,757 8,846 1,30 8,850 8,755 1.766.563
21/05/2018 8,827 8,733 -0,81 8,862 8,700 1.422.282
18/05/2018 8,952 8,805 -1,75 8,973 8,775 2.321.639
17/05/2018 9,023 8,962 -0,20 9,065 8,954 1.778.138
16/05/2018 9,144 8,979 -1,80 9,150 8,912 1.958.098
15/05/2018 9,081 9,144 0,72 9,176 9,079 1.766.018
14/05/2018 9,017 9,079 0,48 9,085 9,011 1.552.044
11/05/2018 9,039 9,035 -0,11 9,083 8,983 1.611.434
10/05/2018 8,971 9,045 0,73 9,057 8,922 1.477.544
09/05/2018 8,713 8,979 3,15 8,981 8,707 2.956.150
08/05/2018 8,642 8,705 0,71 8,705 8,584 1.566.040
07/05/2018 8,654 8,644 0,21 8,692 8,628 767.174
04/05/2018 8,545 8,626 1,23 8,652 8,495 1.766.819
03/05/2018 8,634 8,521 -1,56 8,666 8,509 1.775.509
02/05/2018 8,614 8,656 0,48 8,737 8,614 1.685.116
30/04/2018 8,622 8,614 -0,12 8,696 8,614 2.455.801
27/04/2018 8,634 8,624 -0,09 8,642 8,543 1.754.645
26/04/2018 8,549 8,632 0,62 8,632 8,515 1.178.074
25/04/2018 8,630 8,578 -0,69 8,632 8,495 992.197
24/04/2018 8,588 8,638 0,74 8,656 8,567 1.493.070
23/04/2018 8,563 8,574 0,35 8,602 8,553 1.172.503
20/04/2018 8,618 8,545 -0,92 8,624 8,495 1.323.048
19/04/2018 8,459 8,624 1,90 8,654 8,459 1.783.964
18/04/2018 8,440 8,463 0,38 8,481 8,408 1.233.787
17/04/2018 8,453 8,432 -0,07 8,483 8,404 1.136.454
16/04/2018 8,382 8,438 0,52 8,463 8,382 1.235.010
13/04/2018 8,334 8,394 0,69 8,501 8,307 1.357.018
12/04/2018 8,314 8,336 0,10 8,354 8,273 872.300
11/04/2018 8,326 8,328 -0,24 8,386 8,316 1.092.660
10/04/2018 8,366 8,348 0,17 8,410 8,307 1.255.168
09/04/2018 8,346 8,334 0,62 8,368 8,287 998.764
06/04/2018 8,396 8,283 -1,86 8,408 8,275 1.121.578
05/04/2018 8,336 8,440 2,51 8,440 8,312 1.887.608
04/04/2018 8,227 8,233 0,07 8,249 8,108 1.330.485
03/04/2018 8,219 8,227 -0,79 8,307 8,193 1.537.913
29/03/2018 8,360 8,293 -0,50 8,436 8,293 1.519.436
28/03/2018 8,181 8,334 1,18 8,334 8,138 2.112.392
27/03/2018 8,285 8,237 1,34 8,402 8,193 1.651.694
26/03/2018 8,095 8,128 0,58 8,195 8,036 1.931.910
23/03/2018 8,144 8,081 -1,46 8,167 8,038 2.744.311
22/03/2018 8,340 8,201 -2,25 8,414 8,171 1.785.439
21/03/2018 8,517 8,389 -1,27 8,522 8,377 1.291.158
20/03/2018 8,552 8,497 -0,35 8,556 8,473 1.307.939
19/03/2018 8,528 8,526 -0,09 8,566 8,487 1.430.114
16/03/2018 8,497 8,534 0,05 8,624 8,497 2.728.511
15/03/2018 8,520 8,530 0,46 8,556 8,430 1.893.755
14/03/2018 8,501 8,491 -0,48 8,530 8,442 2.188.650
13/03/2018 8,526 8,532 -0,05 8,619 8,491 1.469.796
12/03/2018 8,562 8,536 0,21 8,605 8,517 1.167.723
09/03/2018 8,456 8,518 0,95 8,518 8,428 1.911.311
08/03/2018 8,518 8,438 -0,81 8,522 8,369 3.079.907
07/03/2018 8,570 8,507 -0,73 8,581 8,464 2.315.373
06/03/2018 8,695 8,570 -0,73 8,703 8,570 1.891.901
05/03/2018 8,593 8,632 -0,23 8,695 8,554 2.120.934
02/03/2018 8,732 8,652 -1,08 8,738 8,573 1.843.434
01/03/2018 8,880 8,746 -1,70 8,880 8,719 1.705.484
28/02/2018 8,946 8,897 -1,20 8,968 8,882 2.146.995
27/02/2018 8,980 9,005 0,61 9,025 8,897 1.809.436
26/02/2018 8,948 8,950 0,44 8,958 8,887 1.362.849
23/02/2018 8,931 8,911 -0,31 8,938 8,842 1.538.010
22/02/2018 8,776 8,938 1,61 8,978 8,740 2.214.031
21/02/2018 8,732 8,797 0,63 8,817 8,674 1.190.717
20/02/2018 8,632 8,742 1,09 8,791 8,609 1.943.360
19/02/2018 8,730 8,648 -0,65 8,774 8,640 1.416.714
16/02/2018 8,723 8,705 0,14 8,766 8,674 2.125.514
15/02/2018 8,734 8,693 0,57 8,815 8,634 2.548.408
14/02/2018 8,781 8,644 -0,81 8,799 8,603 2.447.612
13/02/2018 8,878 8,715 -1,31 8,878 8,687 1.981.673
12/02/2018 8,797 8,831 1,51 8,872 8,738 2.123.494
09/02/2018 8,831 8,699 -2,01 8,860 8,568 2.730.380
08/02/2018 8,909 8,878 -0,31 8,995 8,827 3.370.544
07/02/2018 8,766 8,905 3,49 8,929 8,648 3.343.416
06/02/2018 8,605 8,605 -3,05 8,799 8,577 3.664.631
05/02/2018 8,917 8,876 -1,37 8,993 8,803 2.594.547
02/02/2018 9,143 8,999 -1,82 9,156 8,976 2.243.294
01/02/2018 9,123 9,166 0,86 9,239 9,095 2.846.981
31/01/2018 9,027 9,088 0,50 9,115 9,001 2.061.160
30/01/2018 9,037 9,042 -0,60 9,090 8,993 2.161.125
29/01/2018 9,048 9,097 0,54 9,192 9,027 2.472.140
26/01/2018 8,944 9,048 0,99 9,099 8,811 2.948.410
25/01/2018 8,542 8,960 5,26 9,141 8,534 5.115.039
24/01/2018 8,583 8,513 -0,55 8,615 8,513 2.058.309
23/01/2018 8,611 8,560 -0,27 8,640 8,515 2.384.127
22/01/2018 8,467 8,583 1,27 8,607 8,467 1.997.795
19/01/2018 8,399 8,475 0,93 8,513 8,375 2.221.102
18/01/2018 8,342 8,397 0,59 8,409 8,332 1.273.572
17/01/2018 8,340 8,348 -0,37 8,375 8,303 1.091.927
16/01/2018 8,301 8,379 0,87 8,407 8,301 1.359.479
15/01/2018 8,301 8,307 0,02 8,340 8,222 968.127
12/01/2018 8,261 8,305 0,64 8,344 8,250 2.062.124
11/01/2018 8,132 8,252 1,33 8,291 8,114 1.627.527
10/01/2018 8,014 8,144 1,79 8,159 8,004 1.952.275
09/01/2018 7,977 8,000 0,37 8,024 7,951 1.306.066
08/01/2018 7,991 7,971 -0,20 8,055 7,971 1.187.012
05/01/2018 7,947 7,987 0,72 8,010 7,898 1.431.395
04/01/2018 7,840 7,930 1,48 7,945 7,814 1.441.845
03/01/2018 7,816 7,814 0,14 7,840 7,783 1.198.692
02/01/2018 7,751 7,803 0,62 7,813 7,707 1.411.224
29/12/2017 7,775 7,755 -0,49 7,790 7,712 1.079.595
28/12/2017 7,806 7,793 -0,14 7,819 7,762 727.267
27/12/2017 7,808 7,804 -0,05 7,839 7,761 1.046.607
22/12/2017 7,757 7,808 -0,87 7,833 7,740 1.102.254
21/12/2017 7,751 7,877 1,33 7,900 7,720 1.985.574
20/12/2017 7,760 7,773 0,31 7,777 7,667 1.463.188
19/12/2017 7,688 7,749 0,61 7,778 7,683 1.378.566
18/12/2017 7,677 7,702 0,67 7,725 7,664 1.890.637
15/12/2017 7,658 7,651 -0,51 7,729 7,635 2.735.702
14/12/2017 7,659 7,690 -0,13 7,772 7,649 1.575.345
13/12/2017 7,701 7,699 -0,25 7,764 7,697 1.187.573
12/12/2017 7,766 7,719 -0,31 7,766 7,681 1.508.263
11/12/2017 7,826 7,743 -0,49 7,832 7,737 1.266.241
08/12/2017 7,774 7,781 0,93 7,877 7,753 1.734.385
07/12/2017 7,643 7,709 0,99 7,714 7,638 1.459.635
06/12/2017 7,677 7,633 -1,21 7,687 7,621 1.527.521
05/12/2017 7,821 7,727 -1,13 7,852 7,714 1.593.351
04/12/2017 7,856 7,815 0,63 7,867 7,755 1.817.536
01/12/2017 7,901 7,767 -1,60 7,901 7,767 1.474.129
30/11/2017 7,856 7,893 0,30 7,935 7,856 3.188.991
29/11/2017 7,738 7,870 2,55 7,880 7,717 1.992.419
28/11/2017 7,608 7,674 0,99 7,676 7,601 1.595.974
27/11/2017 7,556 7,599 0,18 7,660 7,551 1.700.486
24/11/2017 7,584 7,585 0,74 7,634 7,547 1.343.530
23/11/2017 7,496 7,530 0,31 7,554 7,482 776.711
22/11/2017 7,439 7,507 0,93 7,546 7,439 1.761.066
21/11/2017 7,515 7,437 -1,13 7,572 7,437 1.817.959
20/11/2017 7,606 7,522 -1,08 7,606 7,522 1.393.838
17/11/2017 7,555 7,604 0,84 7,647 7,550 2.705.796
16/11/2017 7,584 7,541 -0,30 7,600 7,514 2.596.019
15/11/2017 7,453 7,563 0,82 7,572 7,438 1.525.252
14/11/2017 7,531 7,502 0,06 7,568 7,502 1.038.100
13/11/2017 7,506 7,497 0,22 7,512 7,447 1.480.511
10/11/2017 7,460 7,480 0,04 7,539 7,446 1.316.072
09/11/2017 7,467 7,477 -0,01 7,537 7,422 2.382.847
08/11/2017 7,487 7,478 -0,12 7,487 7,392 2.151.113
07/11/2017 7,605 7,487 -0,86 7,643 7,466 2.194.868
06/11/2017 7,571 7,552 -0,36 7,571 7,466 1.878.535
03/11/2017 7,644 7,580 -0,85 7,658 7,550 2.014.525
02/11/2017 7,797 7,645 -1,69 7,821 7,631 2.826.802
01/11/2017 7,935 7,776 -1,43 7,935 7,776 2.701.522
31/10/2017 7,962 7,889 -0,63 7,962 7,859 2.155.865
30/10/2017 7,800 7,939 2,97 7,945 7,789 2.907.403
27/10/2017 7,819 7,710 -1,70 7,863 7,599 2.666.368
26/10/2017 7,677 7,843 1,32 7,917 7,660 2.892.126
25/10/2017 7,746 7,741 -0,08 7,828 7,707 1.541.232
24/10/2017 7,653 7,747 0,94 7,753 7,646 1.356.063
23/10/2017 7,818 7,675 -2,28 7,838 7,673 1.690.316
20/10/2017 7,814 7,854 0,46 7,864 7,776 1.331.215
19/10/2017 7,779 7,818 -0,24 7,842 7,746 1.735.486
18/10/2017 7,777 7,837 1,60 7,837 7,707 2.025.713
17/10/2017 7,679 7,713 0,79 7,768 7,623 1.328.070
16/10/2017 7,708 7,653 -0,73 7,711 7,623 1.230.989
13/10/2017 7,739 7,709 -0,25 7,739 7,676 1.414.673
12/10/2017 7,728 7,729 -0,04 7,752 7,688 929.441
11/10/2017 7,805 7,732 0,83 7,837 7,686 2.286.844
10/10/2017 7,705 7,668 -0,29 7,705 7,625 1.653.820
09/10/2017 7,657 7,691 0,78 7,741 7,657 1.946.892
06/10/2017 7,599 7,631 0,05 7,650 7,565 2.313.121
05/10/2017 7,429 7,627 2,14 7,664 7,383 3.450.477
04/10/2017 7,738 7,468 -3,50 7,738 7,436 4.405.856
03/10/2017 7,776 7,738 0,33 7,806 7,675 1.696.472
02/10/2017 7,660 7,713 -1,02 7,750 7,580 2.315.439
29/09/2017 7,789 7,793 0,05 7,808 7,713 1.656.488
28/09/2017 7,836 7,789 -0,52 7,946 7,763 2.867.180
27/09/2017 7,567 7,830 3,90 7,830 7,566 2.637.158
26/09/2017 7,516 7,536 0,39 7,581 7,494 1.634.275
25/09/2017 7,522 7,507 -0,20 7,535 7,470 1.587.512
22/09/2017 7,585 7,522 -0,74 7,590 7,522 1.482.336

Mas noticias

publicidad
publicidad