Vocento 15 años 15 de Diciembre, 07:36 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKINTER (BKT)BANKINTER (BKT)

-0,01-0,13 %
7,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2017 7,867 7,898 -0,13 7,983 7,856 1.575.345
13/12/2017 7,910 7,908 -0,25 7,974 7,906 1.187.573
12/12/2017 7,976 7,928 -0,31 7,976 7,889 1.508.263
11/12/2017 8,038 7,953 -0,49 8,044 7,947 1.266.241
08/12/2017 7,985 7,992 0,93 8,090 7,963 1.734.385
07/12/2017 7,850 7,918 0,99 7,923 7,845 1.459.635
06/12/2017 7,885 7,840 -1,21 7,895 7,827 1.527.521
05/12/2017 8,033 7,936 -1,13 8,065 7,923 1.593.351
04/12/2017 8,069 8,027 0,63 8,080 7,965 1.817.536
01/12/2017 8,115 7,977 -1,60 8,115 7,977 1.474.129
30/11/2017 8,069 8,107 0,30 8,150 8,069 3.188.991
29/11/2017 7,948 8,083 2,55 8,094 7,926 1.992.419
28/11/2017 7,814 7,882 0,99 7,884 7,807 1.595.974
27/11/2017 7,761 7,805 0,18 7,868 7,756 1.700.486
24/11/2017 7,789 7,791 0,74 7,841 7,751 1.343.530
23/11/2017 7,699 7,734 0,31 7,759 7,685 776.711
22/11/2017 7,641 7,710 0,93 7,750 7,641 1.761.066
21/11/2017 7,719 7,639 -1,13 7,777 7,639 1.817.959
20/11/2017 7,812 7,726 -1,08 7,812 7,726 1.393.838
17/11/2017 7,760 7,810 0,84 7,854 7,755 2.705.796
16/11/2017 7,789 7,745 -0,30 7,806 7,718 2.596.019
15/11/2017 7,655 7,768 0,82 7,777 7,640 1.525.252
14/11/2017 7,735 7,705 0,06 7,773 7,705 1.038.100
13/11/2017 7,709 7,700 0,22 7,716 7,649 1.480.511
10/11/2017 7,662 7,683 0,04 7,743 7,648 1.316.072
09/11/2017 7,669 7,680 -0,01 7,741 7,623 2.382.847
08/11/2017 7,690 7,681 -0,12 7,690 7,592 2.151.113
07/11/2017 7,811 7,690 -0,86 7,850 7,668 2.194.868
06/11/2017 7,776 7,757 -0,36 7,776 7,668 1.878.535
03/11/2017 7,851 7,785 -0,85 7,865 7,755 2.014.525
02/11/2017 8,008 7,852 -1,69 8,033 7,838 2.826.802
01/11/2017 8,150 7,987 -1,43 8,150 7,987 2.701.522
31/10/2017 8,178 8,103 -0,63 8,178 8,072 2.155.865
30/10/2017 8,011 8,154 2,97 8,160 8,000 2.907.403
27/10/2017 8,031 7,919 -1,70 8,076 7,805 2.666.368
26/10/2017 7,885 8,056 1,32 8,132 7,868 2.892.126
25/10/2017 7,956 7,951 -0,08 8,040 7,916 1.541.232
24/10/2017 7,860 7,957 0,94 7,963 7,853 1.356.063
23/10/2017 8,030 7,883 -2,28 8,050 7,881 1.690.316
20/10/2017 8,026 8,067 0,46 8,077 7,987 1.331.215
19/10/2017 7,990 8,030 -0,24 8,054 7,956 1.735.486
18/10/2017 7,988 8,049 1,60 8,049 7,916 2.025.713
17/10/2017 7,887 7,922 0,79 7,978 7,830 1.328.070
16/10/2017 7,917 7,860 -0,73 7,920 7,830 1.230.989
13/10/2017 7,949 7,918 -0,25 7,949 7,884 1.414.673
12/10/2017 7,937 7,938 -0,04 7,962 7,896 929.441
11/10/2017 8,016 7,941 0,83 8,049 7,894 2.286.844
10/10/2017 7,914 7,876 -0,29 7,914 7,832 1.653.820
09/10/2017 7,864 7,899 0,78 7,951 7,864 1.946.892
06/10/2017 7,805 7,838 0,05 7,857 7,770 2.313.121
05/10/2017 7,630 7,834 2,14 7,872 7,583 3.450.477
04/10/2017 7,948 7,670 -3,50 7,948 7,637 4.405.856
03/10/2017 7,987 7,948 0,33 8,017 7,883 1.696.472
02/10/2017 7,868 7,922 -1,02 7,960 7,785 2.315.439
29/09/2017 8,000 8,004 0,05 8,020 7,922 1.656.488
28/09/2017 8,048 8,000 -0,52 8,161 7,973 2.867.180
27/09/2017 7,772 8,042 3,90 8,042 7,771 2.637.158
26/09/2017 7,720 7,740 0,39 7,786 7,697 1.634.275
25/09/2017 7,726 7,710 -0,20 7,739 7,672 1.587.512
22/09/2017 7,791 7,725 -0,74 7,796 7,725 1.482.336
21/09/2017 7,759 7,783 0,78 7,826 7,759 1.290.334
20/09/2017 7,802 7,722 -0,78 7,809 7,695 1.145.250
19/09/2017 7,779 7,783 -0,18 7,837 7,759 1.249.702
18/09/2017 7,839 7,797 0,18 7,873 7,779 1.194.260
15/09/2017 7,836 7,783 -0,62 7,839 7,754 2.164.949
14/09/2017 7,844 7,832 -0,69 7,870 7,776 1.649.697
13/09/2017 7,869 7,886 1,62 7,896 7,760 2.573.817
12/09/2017 7,798 7,760 -0,14 7,828 7,736 1.695.789
11/09/2017 7,664 7,771 1,74 7,777 7,664 1.382.530
08/09/2017 7,604 7,638 -0,03 7,685 7,581 1.316.484
07/09/2017 7,742 7,640 -0,96 7,754 7,640 2.043.369
06/09/2017 7,692 7,714 0,30 7,754 7,660 1.754.941
05/09/2017 7,831 7,692 -1,66 7,852 7,692 1.755.582
04/09/2017 7,839 7,822 -1,18 7,888 7,819 844.777
01/09/2017 7,967 7,915 -0,41 7,985 7,884 1.224.948
31/08/2017 7,877 7,948 1,28 7,948 7,865 2.109.667
30/08/2017 7,868 7,847 0,85 7,868 7,796 903.687
29/08/2017 7,839 7,781 -1,26 7,843 7,770 1.615.244
28/08/2017 7,898 7,880 -0,26 7,960 7,880 686.557
25/08/2017 7,957 7,901 -0,52 7,982 7,901 721.735
24/08/2017 7,942 7,943 0,48 7,986 7,932 1.283.537
23/08/2017 7,977 7,905 -0,82 8,041 7,900 1.375.298
22/08/2017 8,006 7,970 0,32 8,017 7,941 1.032.637
21/08/2017 7,958 7,945 -0,67 8,008 7,917 1.087.020
18/08/2017 7,938 7,998 -0,04 8,007 7,863 1.724.711
17/08/2017 8,146 8,001 -1,80 8,185 7,996 1.703.496
16/08/2017 8,104 8,148 0,80 8,161 8,102 1.165.304
15/08/2017 8,134 8,084 -0,53 8,161 8,075 950.695
14/08/2017 8,039 8,126 1,35 8,159 8,037 1.189.993
11/08/2017 8,096 8,018 -1,37 8,113 8,011 1.398.943
10/08/2017 8,313 8,129 -2,00 8,313 8,126 1.851.022
09/08/2017 8,337 8,295 -0,97 8,350 8,219 1.884.230
08/08/2017 8,341 8,376 0,19 8,411 8,333 1.487.281
07/08/2017 8,305 8,360 0,99 8,361 8,285 1.731.930
04/08/2017 8,184 8,278 0,68 8,309 8,149 1.691.279
03/08/2017 8,153 8,222 0,85 8,222 8,087 1.636.369
02/08/2017 8,168 8,153 0,13 8,202 8,134 1.466.221
01/08/2017 8,183 8,142 -0,39 8,227 8,142 1.657.197
31/07/2017 8,198 8,174 -0,16 8,235 8,156 1.246.065
28/07/2017 8,196 8,187 -0,45 8,250 8,151 1.343.259
27/07/2017 8,144 8,223 0,99 8,234 8,130 1.870.658
26/07/2017 8,139 8,143 -1,12 8,186 8,085 2.263.539
25/07/2017 8,049 8,235 2,22 8,276 8,049 2.094.820
24/07/2017 7,989 8,057 0,84 8,066 7,969 1.575.434
21/07/2017 8,049 7,989 -1,11 8,050 7,944 1.502.199
20/07/2017 8,091 8,079 -0,21 8,139 8,048 1.955.321
19/07/2017 8,125 8,095 -0,10 8,126 8,013 2.264.899
18/07/2017 8,211 8,103 -2,02 8,284 8,099 1.547.767
17/07/2017 8,274 8,270 -0,02 8,295 8,233 1.114.601
14/07/2017 8,315 8,272 -0,25 8,319 8,222 1.167.849
13/07/2017 8,276 8,293 0,46 8,319 8,265 1.169.844
12/07/2017 8,218 8,255 0,58 8,282 8,200 1.850.324
11/07/2017 8,203 8,208 0,13 8,275 8,164 1.362.066
10/07/2017 8,176 8,197 0,45 8,198 8,125 1.882.553
07/07/2017 8,157 8,160 0,37 8,160 8,069 1.291.190
06/07/2017 8,095 8,130 0,20 8,153 8,007 1.919.096
05/07/2017 8,113 8,114 0,37 8,159 8,060 2.219.551
04/07/2017 8,046 8,085 -0,09 8,148 8,042 1.536.522
03/07/2017 8,015 8,092 1,12 8,092 8,003 2.864.296
30/06/2017 8,068 8,002 -0,79 8,110 7,975 1.876.303
29/06/2017 8,096 8,066 0,17 8,161 7,989 2.611.268
28/06/2017 7,917 8,052 1,51 8,057 7,843 2.265.975
27/06/2017 7,929 7,932 -0,17 7,975 7,889 2.068.508
26/06/2017 7,906 7,946 1,10 8,027 7,880 1.507.251
23/06/2017 7,911 7,859 -0,49 7,926 7,817 1.358.746
22/06/2017 7,993 7,898 -1,13 7,993 7,867 1.615.971
21/06/2017 7,992 7,988 -0,07 8,007 7,879 1.647.679
20/06/2017 8,158 7,994 -1,68 8,162 7,994 1.628.686
19/06/2017 8,050 8,131 1,66 8,143 8,048 2.143.143
16/06/2017 8,039 7,998 -0,02 8,070 7,915 4.282.339
15/06/2017 7,981 8,000 0,16 8,014 7,910 2.396.629
14/06/2017 8,086 7,987 -1,17 8,164 7,977 2.191.201
13/06/2017 8,086 8,082 0,02 8,133 8,060 913.823
12/06/2017 8,128 8,080 -1,10 8,182 8,041 2.195.415
09/06/2017 8,159 8,169 0,07 8,287 8,090 1.965.965
08/06/2017 8,079 8,164 1,07 8,209 8,009 2.572.552
07/06/2017 7,934 8,077 0,53 8,125 7,832 3.317.445
06/06/2017 8,017 8,035 -0,05 8,065 7,952 2.059.787
05/06/2017 8,082 8,038 -0,35 8,082 8,001 1.000.288
02/06/2017 8,135 8,067 -0,11 8,209 8,041 1.823.946
01/06/2017 8,072 8,076 0,05 8,096 8,001 1.872.016
31/05/2017 8,139 8,072 -1,10 8,153 8,059 3.191.265
30/05/2017 8,109 8,162 -0,25 8,199 8,078 1.542.478
29/05/2017 8,139 8,182 0,56 8,189 8,104 935.901
26/05/2017 8,125 8,137 -0,10 8,137 8,054 1.390.141
25/05/2017 8,224 8,145 -0,65 8,237 8,135 938.900
24/05/2017 8,181 8,198 0,37 8,198 8,081 1.300.247
23/05/2017 8,027 8,168 1,68 8,173 8,008 1.555.185
22/05/2017 8,202 8,033 -2,08 8,224 8,033 2.113.123
19/05/2017 8,089 8,203 1,75 8,203 8,035 2.199.988
18/05/2017 8,100 8,062 -0,51 8,131 7,930 3.563.456
17/05/2017 8,176 8,103 -1,60 8,266 8,096 2.619.910
16/05/2017 8,243 8,235 -0,29 8,275 8,190 2.333.859
15/05/2017 8,352 8,259 -0,64 8,362 8,241 1.955.143
12/05/2017 8,292 8,312 0,08 8,357 8,271 1.908.538
11/05/2017 8,411 8,305 -1,41 8,450 8,272 2.410.021
10/05/2017 8,313 8,425 0,93 8,425 8,269 2.746.934
09/05/2017 8,528 8,347 -1,80 8,544 8,345 2.528.240
08/05/2017 8,568 8,499 0,05 8,618 8,445 3.194.707
05/05/2017 8,357 8,495 1,66 8,506 8,294 3.597.002
04/05/2017 8,248 8,357 1,65 8,360 8,224 3.737.659
03/05/2017 8,144 8,221 0,53 8,255 8,131 2.186.620
02/05/2017 7,977 8,177 2,72 8,177 7,959 3.395.079
28/04/2017 7,939 7,961 -0,12 7,996 7,849 3.344.139
27/04/2017 8,067 7,971 -2,19 8,067 7,890 3.860.648
26/04/2017 8,157 8,149 0,24 8,174 8,106 3.293.460
25/04/2017 8,174 8,129 -0,19 8,194 8,105 2.897.635
24/04/2017 8,110 8,145 3,32 8,207 8,087 3.624.921
21/04/2017 7,812 7,883 0,91 7,927 7,796 3.479.190
20/04/2017 7,733 7,812 0,53 7,867 7,733 2.371.408
19/04/2017 7,728 7,771 0,45 7,784 7,722 2.696.661
18/04/2017 7,731 7,736 0,05 7,786 7,695 1.926.857
13/04/2017 7,759 7,732 -0,39 7,759 7,657 1.697.352
12/04/2017 7,785 7,763 -0,05 7,833 7,737 2.235.223
11/04/2017 7,776 7,767 -0,18 7,805 7,735 2.909.395
10/04/2017 7,853 7,780 -0,93 7,861 7,780 1.550.374
07/04/2017 7,820 7,853 -0,09 7,905 7,793 2.469.598
06/04/2017 7,727 7,860 1,31 7,860 7,685 2.757.703
05/04/2017 7,726 7,759 0,46 7,847 7,726 3.567.542
04/04/2017 7,672 7,723 0,46 7,789 7,672 3.402.093
03/04/2017 7,751 7,688 -0,83 7,757 7,677 2.961.578
31/03/2017 7,682 7,752 0,78 7,752 7,657 3.145.165
30/03/2017 7,668 7,692 0,28 7,697 7,594 2.576.580
29/03/2017 7,666 7,670 0,39 7,695 7,600 2.642.027
28/03/2017 7,612 7,641 1,22 7,641 7,555 1.614.571
27/03/2017 7,514 7,549 0,06 7,570 7,487 2.036.336
24/03/2017 7,527 7,544 0,18 7,562 7,496 2.084.915
23/03/2017 7,480 7,530 1,18 7,541 7,419 2.242.140
22/03/2017 7,399 7,442 -0,08 7,490 7,326 2.167.898
21/03/2017 7,457 7,448 0,41 7,541 7,426 3.570.388
20/03/2017 7,389 7,418 -0,14 7,465 7,387 2.012.069
17/03/2017 7,340 7,429 0,78 7,443 7,339 3.640.405
16/03/2017 7,358 7,371 1,19 7,400 7,325 3.883.368
15/03/2017 7,258 7,284 0,84 7,301 7,219 2.708.240
14/03/2017 7,258 7,224 -0,48 7,271 7,203 2.210.518
13/03/2017 7,341 7,259 -0,77 7,346 7,256 2.222.149
10/03/2017 7,302 7,316 0,46 7,390 7,277 4.559.965
09/03/2017 7,161 7,282 1,86 7,342 7,160 3.791.360
08/03/2017 7,153 7,150 -0,48 7,204 7,127 2.637.373
07/03/2017 7,152 7,184 0,45 7,193 7,119 1.263.272
06/03/2017 7,140 7,152 -0,34 7,192 7,127 1.331.444
03/03/2017 7,116 7,176 0,64 7,231 7,090 2.740.452
02/03/2017 7,249 7,130 -2,09 7,280 7,130 3.208.039
01/03/2017 7,143 7,282 2,49 7,291 7,137 3.897.915
28/02/2017 7,096 7,106 0,50 7,109 7,042 2.483.488
27/02/2017 7,082 7,070 0,18 7,107 7,040 1.499.881
24/02/2017 7,124 7,058 -0,56 7,145 7,017 2.431.913
23/02/2017 7,115 7,098 -0,19 7,173 7,071 1.638.758
22/02/2017 7,087 7,111 0,73 7,132 7,037 2.571.550
21/02/2017 7,097 7,060 -0,65 7,100 7,009 1.855.977
20/02/2017 7,102 7,106 0,41 7,143 7,078 1.024.132
17/02/2017 7,210 7,076 -1,67 7,210 7,052 1.738.005
16/02/2017 7,191 7,196 -0,30 7,234 7,148 1.795.703
15/02/2017 7,219 7,218 0,35 7,272 7,198 2.422.991
14/02/2017 7,136 7,193 0,79 7,199 7,108 1.568.593
13/02/2017 7,111 7,136 0,69 7,136 7,045 1.510.413
10/02/2017 7,128 7,087 -0,33 7,165 7,042 2.015.439
09/02/2017 7,075 7,111 0,80 7,149 7,014 2.020.940
08/02/2017 7,102 7,054 -0,25 7,123 6,970 2.850.843
07/02/2017 7,087 7,071 -2,19 7,137 7,030 3.872.853
06/02/2017 7,380 7,230 -2,10 7,439 7,230 2.785.269
03/02/2017 7,391 7,385 0,25 7,419 7,369 1.907.231
02/02/2017 7,355 7,366 -0,04 7,414 7,342 2.256.708
01/02/2017 7,309 7,369 1,53 7,386 7,299 2.206.076
31/01/2017 7,340 7,258 -0,81 7,409 7,258 2.355.623
30/01/2017 7,349 7,317 -0,46 7,395 7,290 2.592.287
27/01/2017 7,406 7,352 -0,44 7,416 7,283 3.297.025
26/01/2017 7,614 7,384 -1,39 7,740 7,361 4.559.179
25/01/2017 7,351 7,488 2,33 7,507 7,346 3.756.721
24/01/2017 7,194 7,317 -0,29 7,321 7,029 2.870.368
23/01/2017 7,380 7,339 -1,48 7,390 7,301 2.950.169
20/01/2017 7,451 7,449 0,21 7,533 7,407 1.982.607
19/01/2017 7,468 7,434 -0,05 7,495 7,379 1.871.002
18/01/2017 7,342 7,438 1,25 7,438 7,314 2.374.562
17/01/2017 7,319 7,346 0,35 7,399 7,297 2.435.492
16/01/2017 7,375 7,320 -1,48 7,384 7,305 1.907.788
13/01/2017 7,320 7,431 1,53 7,447 7,307 1.854.797
12/01/2017 7,315 7,318 0,40 7,371 7,244 2.272.385
11/01/2017 7,292 7,289 -0,44 7,311 7,224 2.341.430
10/01/2017 7,344 7,321 0,00 7,348 7,280 1.184.977
09/01/2017 7,409 7,321 -0,94 7,416 7,282 1.492.933
06/01/2017 7,383 7,391 0,37 7,409 7,330 1.367.843
05/01/2017 7,341 7,363 0,05 7,378 7,313 1.616.291
04/01/2017 7,387 7,359 -0,04 7,419 7,304 1.307.134
03/01/2017 7,242 7,362 1,91 7,431 7,242 2.383.216
02/01/2017 7,140 7,225 0,56 7,240 7,140 690.429
30/12/2016 7,165 7,185 0,16 7,200 7,130 934.058
29/12/2016 7,175 7,173 -0,60 7,218 7,165 950.644
28/12/2016 7,247 7,216 -0,63 7,265 7,182 1.245.853
27/12/2016 7,246 7,262 -0,01 7,292 7,224 497.414
23/12/2016 7,311 7,263 0,02 7,325 7,256 800.811
22/12/2016 7,208 7,261 0,23 7,295 7,208 1.472.346
21/12/2016 7,217 7,245 0,19 7,265 7,169 2.268.824
20/12/2016 7,247 7,231 -0,48 7,339 7,231 2.986.511
19/12/2016 7,368 7,266 -1,54 7,375 7,266 2.554.696
16/12/2016 7,378 7,380 -0,08 7,451 7,360 3.289.895

Mas noticias

publicidad