Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

BANKINTER (BKT)BANKINTER (BKT)

0,121,93 %
6,56

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
15/07/2019 6,478 6,436 -0,34 6,506 6,436 1.822.739
12/07/2019 6,364 6,458 1,38 6,462 6,364 2.287.034
11/07/2019 6,320 6,370 0,79 6,388 6,298 1.358.616
10/07/2019 6,352 6,320 0,19 6,404 6,316 2.221.748
09/07/2019 6,330 6,308 0,00 6,350 6,270 2.795.500
08/07/2019 6,390 6,308 -1,35 6,416 6,286 2.154.900
05/07/2019 6,384 6,394 0,22 6,460 6,310 2.621.824
04/07/2019 6,270 6,380 1,56 6,392 6,262 2.089.627
03/07/2019 6,140 6,282 1,85 6,282 6,100 2.136.148
02/07/2019 6,228 6,168 -0,90 6,260 6,118 2.280.657
01/07/2019 6,112 6,224 2,74 6,256 6,100 3.306.742
28/06/2019 5,992 6,058 1,20 6,058 5,990 2.364.517
27/06/2019 5,950 5,986 1,66 6,004 5,916 1.968.624
26/06/2019 5,880 5,888 0,44 5,948 5,810 2.009.198
25/06/2019 5,930 5,862 -1,25 5,930 5,824 2.389.556
24/06/2019 5,890 5,936 -0,24 5,980 5,856 2.434.625
21/06/2019 5,926 5,950 0,85 6,034 5,882 5.409.406
20/06/2019 6,070 5,900 -2,32 6,094 5,896 3.360.276
19/06/2019 6,056 6,040 0,27 6,106 6,016 2.796.449
18/06/2019 6,150 6,024 -2,11 6,152 5,950 4.764.684
17/06/2019 6,158 6,154 0,00 6,236 6,154 1.569.115
14/06/2019 6,200 6,154 -1,50 6,224 6,130 1.468.126
13/06/2019 6,300 6,248 -0,83 6,334 6,234 1.781.429
12/06/2019 6,372 6,300 -2,05 6,424 6,272 2.115.161
11/06/2019 6,446 6,432 -0,25 6,494 6,402 1.956.842
10/06/2019 6,382 6,448 1,48 6,456 6,366 1.215.243
07/06/2019 6,362 6,354 0,54 6,414 6,294 1.777.043
06/06/2019 6,488 6,320 -2,77 6,586 6,314 2.955.920
05/06/2019 6,500 6,500 0,40 6,526 6,422 1.913.386
04/06/2019 6,348 6,474 1,51 6,510 6,348 2.159.362
03/06/2019 6,436 6,378 -1,54 6,436 6,322 1.809.612
31/05/2019 6,550 6,478 -2,12 6,580 6,436 1.630.093
30/05/2019 6,600 6,618 0,85 6,656 6,580 1.125.640
29/05/2019 6,590 6,562 -0,94 6,612 6,514 1.284.279
28/05/2019 6,606 6,624 0,55 6,624 6,510 1.999.706
27/05/2019 6,600 6,588 0,43 6,650 6,572 535.573
24/05/2019 6,560 6,560 0,09 6,604 6,522 1.375.976
23/05/2019 6,560 6,554 -0,27 6,592 6,492 2.241.431
22/05/2019 6,668 6,572 -2,29 6,710 6,568 2.243.258
21/05/2019 6,724 6,726 0,15 6,746 6,662 1.144.255
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 -1,00 6,912 6,780 1.618.769
25/03/2019 6,821 6,865 0,37 6,926 6,792 2.361.859
22/03/2019 6,930 6,839 -0,37 6,932 6,804 2.941.573
21/03/2019 6,910 6,865 -1,36 6,924 6,835 1.634.992
20/03/2019 7,034 6,959 -1,34 7,092 6,959 1.643.609
19/03/2019 7,034 7,054 0,34 7,121 7,024 1.398.039
18/03/2019 6,924 7,030 1,83 7,068 6,924 2.077.809
15/03/2019 6,881 6,904 0,63 6,924 6,851 3.077.707
14/03/2019 6,914 6,861 -0,77 6,997 6,861 2.173.667
13/03/2019 6,766 6,914 2,39 6,936 6,752 2.774.070
12/03/2019 6,802 6,752 -0,49 6,819 6,699 2.214.776
11/03/2019 6,837 6,786 0,00 6,837 6,733 1.403.894
08/03/2019 6,812 6,786 -0,78 6,841 6,756 1.682.911
07/03/2019 7,060 6,839 -3,05 7,145 6,817 3.622.668
06/03/2019 7,097 7,054 -0,61 7,141 7,038 2.118.964
05/03/2019 7,048 7,097 0,78 7,145 7,028 2.001.475
04/03/2019 7,099 7,042 -0,22 7,113 7,001 1.396.783
01/03/2019 7,147 7,058 -0,86 7,161 7,044 1.558.215
28/02/2019 6,948 7,119 2,21 7,147 6,928 2.613.821
27/02/2019 6,867 6,965 0,94 7,003 6,867 1.860.393
26/02/2019 6,812 6,900 0,72 6,928 6,812 961.096
25/02/2019 6,853 6,851 0,70 6,904 6,819 1.646.879
22/02/2019 6,841 6,804 -0,46 6,863 6,794 1.039.194
21/02/2019 6,867 6,835 -0,14 6,867 6,762 1.382.799
20/02/2019 6,847 6,845 0,23 6,861 6,782 1.150.017
19/02/2019 6,776 6,829 0,17 6,829 6,737 1.082.833
18/02/2019 6,821 6,817 0,06 6,875 6,794 1.627.403
15/02/2019 6,555 6,814 3,88 6,821 6,510 2.452.847
14/02/2019 6,662 6,559 -0,72 6,691 6,553 2.138.502
13/02/2019 6,642 6,607 -0,56 6,687 6,577 1.859.403
12/02/2019 6,595 6,644 1,29 6,672 6,538 1.743.620
11/02/2019 6,508 6,559 1,59 6,593 6,478 1.311.409
08/02/2019 6,496 6,457 -0,85 6,526 6,417 1.542.099
07/02/2019 6,577 6,512 -1,78 6,648 6,512 1.960.990
06/02/2019 6,506 6,630 1,45 6,630 6,478 2.240.429
05/02/2019 6,508 6,536 0,61 6,581 6,453 2.547.443
04/02/2019 6,616 6,496 -2,14 6,616 6,437 3.330.319
01/02/2019 6,707 6,638 -1,09 6,729 6,591 3.730.785
31/01/2019 6,883 6,711 -2,38 6,918 6,685 3.311.452
30/01/2019 6,922 6,875 -0,68 6,934 6,837 1.825.344
29/01/2019 6,959 6,922 -0,34 6,959 6,865 2.032.881
28/01/2019 7,137 6,946 -3,48 7,147 6,946 2.463.033
25/01/2019 7,299 7,196 0,36 7,299 7,143 2.097.926
24/01/2019 7,241 7,170 1,37 7,371 7,092 3.300.392
23/01/2019 6,885 7,074 2,19 7,166 6,885 2.146.694
22/01/2019 6,881 6,922 -0,26 6,950 6,835 1.435.485
21/01/2019 6,993 6,940 -1,04 7,007 6,894 1.141.155
18/01/2019 6,973 7,013 1,74 7,040 6,944 1.826.856
17/01/2019 6,940 6,892 -1,49 6,993 6,892 1.593.167
16/01/2019 6,823 6,997 3,20 7,003 6,812 2.321.095
15/01/2019 6,752 6,780 1,03 6,827 6,748 1.430.419
14/01/2019 6,733 6,711 -0,53 6,745 6,648 1.867.828
11/01/2019 6,885 6,747 -2,23 6,904 6,739 2.511.694
10/01/2019 6,950 6,900 -1,16 7,009 6,869 1.999.969
09/01/2019 7,176 6,981 -2,13 7,210 6,957 1.848.831
08/01/2019 7,048 7,133 1,15 7,200 7,048 1.804.581
07/01/2019 7,052 7,052 -0,06 7,103 6,991 1.321.319
04/01/2019 6,890 7,056 3,11 7,088 6,877 1.725.530
03/01/2019 6,831 6,843 -0,54 6,920 6,782 1.181.250
02/01/2019 6,841 6,881 -0,54 6,912 6,703 1.219.753
31/12/2018 6,796 6,918 2,24 6,918 6,758 723.178
28/12/2018 6,676 6,766 1,75 6,792 6,676 1.793.461
27/12/2018 6,879 6,650 -1,92 6,879 6,607 2.190.808
24/12/2018 6,800 6,780 -0,28 6,859 6,756 512.677
21/12/2018 6,934 6,799 -1,89 6,969 6,643 4.217.027
20/12/2018 6,922 6,930 -0,81 7,004 6,861 2.300.574
19/12/2018 7,002 6,986 0,22 7,096 6,986 2.502.536
18/12/2018 7,115 6,971 -2,22 7,186 6,971 2.458.252
17/12/2018 7,154 7,129 -0,35 7,197 7,127 1.933.848
14/12/2018 7,094 7,154 0,03 7,170 6,965 2.189.558
13/12/2018 7,151 7,152 1,13 7,227 7,111 3.160.675
12/12/2018 6,934 7,072 2,43 7,082 6,934 1.952.958
11/12/2018 6,920 6,904 0,23 7,026 6,863 2.217.701
10/12/2018 6,912 6,889 -0,51 6,994 6,879 2.286.491
07/12/2018 6,986 6,924 -0,34 7,049 6,924 1.490.015
06/12/2018 7,051 6,947 -2,63 7,078 6,893 2.321.253
05/12/2018 7,074 7,135 -0,03 7,192 7,041 1.404.034
04/12/2018 7,293 7,137 -2,72 7,346 7,137 1.777.693
03/12/2018 7,313 7,336 1,79 7,358 7,250 2.036.535
30/11/2018 7,246 7,207 -0,46 7,266 7,197 2.721.904
29/11/2018 7,324 7,240 -0,88 7,383 7,227 1.688.922
28/11/2018 7,342 7,305 -0,35 7,373 7,285 1.137.802
27/11/2018 7,363 7,330 -0,69 7,426 7,279 1.564.528
26/11/2018 7,283 7,381 1,61 7,449 7,283 1.947.480
23/11/2018 7,238 7,264 0,49 7,293 7,227 1.308.778
22/11/2018 7,266 7,229 -1,28 7,307 7,229 1.513.918
21/11/2018 7,373 7,322 0,08 7,387 7,252 1.573.868
20/11/2018 7,461 7,317 -1,94 7,479 7,297 1.792.793
19/11/2018 7,510 7,461 -0,57 7,608 7,461 1.562.050
16/11/2018 7,451 7,504 1,29 7,537 7,369 2.681.591
15/11/2018 7,373 7,408 0,61 7,447 7,324 1.422.901
14/11/2018 7,371 7,363 -0,74 7,410 7,301 1.009.049
13/11/2018 7,354 7,418 0,90 7,443 7,320 1.287.423
12/11/2018 7,402 7,352 -0,26 7,402 7,324 1.074.062
09/11/2018 7,274 7,371 0,08 7,383 7,266 1.202.725
08/11/2018 7,346 7,365 0,29 7,381 7,305 1.331.203
07/11/2018 7,568 7,344 2,42 7,568 7,301 3.753.285
06/11/2018 7,240 7,170 -1,05 7,248 7,057 1.780.230
05/11/2018 7,217 7,246 0,35 7,299 7,203 1.262.146
02/11/2018 7,248 7,221 0,74 7,287 7,149 1.810.222
01/11/2018 7,098 7,168 1,33 7,238 7,067 1.599.296
31/10/2018 7,135 7,074 0,42 7,227 7,072 2.706.111
30/10/2018 6,973 7,045 1,61 7,090 6,910 1.791.770
29/10/2018 6,836 6,934 1,92 7,004 6,783 2.048.078
26/10/2018 6,846 6,803 -1,75 6,854 6,699 2.560.420
25/10/2018 6,836 6,924 0,11 7,045 6,797 3.333.941
24/10/2018 7,059 6,916 -1,36 7,061 6,914 1.716.095
23/10/2018 7,061 7,012 -1,67 7,098 6,984 1.991.995
22/10/2018 7,324 7,131 -1,43 7,383 7,121 2.123.728
19/10/2018 7,186 7,235 0,68 7,326 6,977 4.969.130
18/10/2018 7,637 7,186 -6,27 7,693 7,041 5.466.625
17/10/2018 7,764 7,666 -0,71 7,774 7,623 1.162.582
16/10/2018 7,660 7,721 0,79 7,727 7,592 1.142.613
15/10/2018 7,647 7,660 -0,18 7,738 7,625 1.271.456
12/10/2018 7,813 7,674 -1,16 7,840 7,641 1.663.288
11/10/2018 7,781 7,764 -1,51 7,795 7,668 3.105.282
10/10/2018 7,961 7,883 -1,20 8,000 7,858 1.823.582
09/10/2018 7,949 7,979 0,84 8,039 7,869 2.079.351
08/10/2018 7,942 7,912 -0,37 7,961 7,844 1.060.704
05/10/2018 8,027 7,942 -0,83 8,027 7,908 1.322.751
04/10/2018 7,877 8,008 1,71 8,092 7,856 2.604.051
03/10/2018 7,910 7,873 0,25 7,988 7,858 1.413.677
02/10/2018 7,867 7,854 -0,62 7,971 7,805 2.061.202
01/10/2018 7,736 7,902 2,02 7,930 7,723 2.685.751
28/09/2018 7,834 7,746 -1,69 7,848 7,590 2.018.363
27/09/2018 7,949 7,879 -1,47 7,977 7,791 1.326.024
26/09/2018 8,008 7,996 0,10 8,049 7,932 1.538.031
25/09/2018 7,881 7,988 1,44 8,053 7,881 1.720.770
24/09/2018 7,873 7,875 0,15 7,942 7,842 1.025.631
21/09/2018 7,945 7,864 -0,39 7,992 7,842 3.502.164
20/09/2018 7,877 7,895 0,27 8,009 7,839 2.658.571
19/09/2018 7,682 7,873 2,86 7,895 7,652 3.060.445
18/09/2018 7,587 7,654 0,97 7,654 7,532 1.642.482
17/09/2018 7,490 7,581 1,06 7,594 7,490 1.270.199
14/09/2018 7,523 7,501 -0,05 7,548 7,399 1.230.801
13/09/2018 7,466 7,505 0,52 7,550 7,461 896.828
12/09/2018 7,534 7,466 -0,52 7,534 7,418 1.215.732
11/09/2018 7,494 7,505 0,62 7,534 7,447 1.213.436
10/09/2018 7,383 7,459 0,92 7,536 7,381 1.527.863
07/09/2018 7,532 7,391 -1,80 7,577 7,339 1.634.890
06/09/2018 7,521 7,527 -0,31 7,590 7,494 1.478.328
05/09/2018 7,490 7,550 0,23 7,620 7,488 2.243.650
04/09/2018 7,416 7,532 2,21 7,532 7,397 2.228.138
03/09/2018 7,424 7,370 -0,76 7,459 7,362 1.106.903
31/08/2018 7,494 7,426 -1,14 7,505 7,403 1.668.043
30/08/2018 7,573 7,511 -0,95 7,592 7,494 1.213.335
29/08/2018 7,558 7,583 0,59 7,587 7,519 918.503
28/08/2018 7,571 7,538 -0,41 7,592 7,494 1.304.168
27/08/2018 7,437 7,569 1,82 7,569 7,426 1.375.286
24/08/2018 7,439 7,434 0,10 7,571 7,410 1.796.764
23/08/2018 7,408 7,426 0,39 7,455 7,306 1.787.176
22/08/2018 7,420 7,397 -0,24 7,472 7,385 1.093.362
21/08/2018 7,348 7,414 1,00 7,439 7,327 1.406.866
20/08/2018 7,370 7,340 0,08 7,432 7,335 1.396.073
17/08/2018 7,364 7,335 -0,37 7,372 7,253 1.336.865
16/08/2018 7,360 7,362 0,61 7,445 7,313 1.444.789
15/08/2018 7,517 7,317 -2,63 7,517 7,224 2.494.128
14/08/2018 7,594 7,515 -0,49 7,612 7,461 1.258.782
13/08/2018 7,590 7,552 -0,71 7,596 7,457 1.379.441
10/08/2018 7,610 7,606 -0,88 7,639 7,511 2.133.312
09/08/2018 7,656 7,674 -0,08 7,738 7,633 1.543.620
08/08/2018 7,755 7,680 -0,97 7,773 7,631 1.113.014
07/08/2018 7,798 7,755 -0,02 7,821 7,749 990.559
06/08/2018 7,777 7,757 -0,30 7,811 7,732 1.281.736
03/08/2018 7,761 7,780 0,30 7,809 7,718 1.434.364
02/08/2018 7,844 7,757 -1,33 7,850 7,697 3.630.922
01/08/2018 8,013 7,862 -1,79 8,067 7,839 2.402.889
31/07/2018 8,013 8,005 -0,27 8,092 8,005 2.949.204
30/07/2018 7,982 8,026 0,31 8,143 7,982 2.165.436
27/07/2018 7,910 8,001 1,65 8,030 7,871 2.703.744
26/07/2018 8,139 7,871 -4,83 8,222 7,848 4.143.730
25/07/2018 8,327 8,271 -0,49 8,354 8,271 1.125.602
24/07/2018 8,257 8,311 1,32 8,337 8,216 1.332.240
23/07/2018 8,096 8,203 0,98 8,222 8,085 1.392.796
20/07/2018 8,052 8,123 0,48 8,168 7,986 1.500.149
19/07/2018 8,102 8,085 -0,36 8,176 8,036 1.248.289
18/07/2018 8,164 8,114 -0,64 8,197 7,951 2.177.938
17/07/2018 8,346 8,166 -1,95 8,360 8,083 2.816.780

Mas noticias

publicidad
publicidad