publicidad
22 de Mayo, 14:15 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKINTER (BKT)BANKINTER (BKT)

-0,01-0,36 %
2,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/05/2013 2,814 2,812 -0,64 2,841 2,780 1.638.539
20/05/2013 2,862 2,830 -2,08 2,900 2,776 2.009.244
17/05/2013 2,850 2,890 1,26 2,900 2,850 2.162.349
16/05/2013 2,874 2,854 -1,38 2,905 2,841 2.161.184
15/05/2013 2,781 2,894 4,44 2,897 2,765 3.431.032
14/05/2013 2,780 2,771 0,40 2,810 2,731 2.237.113
13/05/2013 2,831 2,760 -2,23 2,831 2,725 1.832.856
10/05/2013 2,861 2,823 -1,40 2,900 2,813 2.227.134
09/05/2013 2,875 2,863 -0,87 2,904 2,853 1.390.188
08/05/2013 2,870 2,888 -0,41 2,903 2,850 3.352.593
07/05/2013 2,895 2,900 -0,07 2,940 2,870 1.933.510
06/05/2013 2,919 2,902 0,45 2,920 2,800 1.621.410
03/05/2013 2,837 2,889 1,05 2,894 2,837 2.074.849
02/05/2013 2,820 2,859 2,25 2,940 2,773 2.876.701
30/04/2013 2,800 2,796 1,27 2,800 2,720 3.465.209
29/04/2013 2,705 2,761 3,14 2,779 2,670 3.165.843
26/04/2013 2,703 2,677 -0,48 2,703 2,661 2.756.320
25/04/2013 2,699 2,690 0,30 2,708 2,630 2.794.015
24/04/2013 2,767 2,682 -1,29 2,799 2,650 3.375.438
23/04/2013 2,681 2,717 3,86 2,730 2,661 3.009.038
22/04/2013 2,520 2,616 5,78 2,618 2,480 2.731.634
19/04/2013 2,402 2,473 4,04 2,497 2,385 2.626.216
18/04/2013 2,394 2,377 -1,49 2,434 2,361 3.155.408
17/04/2013 2,486 2,413 -2,70 2,486 2,388 2.668.813
16/04/2013 2,498 2,480 0,28 2,498 2,431 2.819.356
15/04/2013 2,450 2,473 1,64 2,482 2,420 1.902.559
12/04/2013 2,472 2,433 -1,38 2,478 2,416 1.982.056
11/04/2013 2,532 2,467 -1,67 2,532 2,452 2.189.987
10/04/2013 2,382 2,509 6,22 2,547 2,377 6.069.720
09/04/2013 2,338 2,362 2,07 2,383 2,290 3.514.491
08/04/2013 2,343 2,314 0,49 2,343 2,282 3.317.461
05/04/2013 2,383 2,303 -2,10 2,389 2,218 5.708.283
04/04/2013 2,566 2,352 -7,53 2,658 2,352 7.336.003
03/04/2013 2,519 2,544 -0,05 2,632 2,510 2.637.809
02/04/2013 2,501 2,545 1,77 2,572 2,500 2.086.485
28/03/2013 2,528 2,501 -0,79 2,569 2,466 2.178.629
27/03/2013 2,615 2,521 -3,89 2,651 2,511 2.266.885
26/03/2013 2,670 2,623 -0,73 2,698 2,572 3.273.709
25/03/2013 2,843 2,642 -4,02 2,844 2,635 2.644.460
22/03/2013 2,746 2,753 -0,91 2,798 2,726 1.323.056
21/03/2013 2,819 2,778 -0,67 2,833 2,751 2.060.353
20/03/2013 2,802 2,796 0,43 2,841 2,778 2.142.563
19/03/2013 2,904 2,784 -3,45 2,946 2,754 2.838.923
18/03/2013 2,894 2,884 -3,55 2,970 2,818 2.823.258
15/03/2013 3,050 2,990 -1,76 3,061 2,971 2.026.230
14/03/2013 3,015 3,044 1,82 3,066 2,991 2.112.220
13/03/2013 3,086 2,989 -2,61 3,123 2,976 2.882.981
12/03/2013 3,076 3,069 0,02 3,158 3,053 2.171.918
11/03/2013 2,983 3,069 3,35 3,099 2,971 2.590.901
08/03/2013 2,841 2,969 4,77 2,971 2,834 3.103.423
07/03/2013 2,833 2,834 0,61 2,846 2,816 1.077.146
06/03/2013 2,825 2,817 -0,45 2,858 2,817 1.141.195
05/03/2013 2,851 2,830 0,30 2,871 2,800 1.540.520
04/03/2013 2,784 2,821 -0,07 2,843 2,784 960.077
01/03/2013 2,823 2,823 -0,98 2,863 2,784 1.157.811
28/02/2013 2,857 2,851 0,16 2,884 2,828 1.564.104
27/02/2013 2,812 2,846 1,25 2,871 2,790 1.621.488
26/02/2013 2,771 2,811 -3,00 2,879 2,751 3.453.690
25/02/2013 2,849 2,898 1,63 2,970 2,844 3.544.188
22/02/2013 2,864 2,851 0,30 2,882 2,846 2.508.569
21/02/2013 2,796 2,843 1,13 2,853 2,751 2.663.209
20/02/2013 2,840 2,811 -0,23 2,881 2,792 2.229.298
19/02/2013 2,731 2,818 3,86 2,881 2,731 3.371.756
18/02/2013 2,691 2,713 1,41 2,730 2,639 1.527.707
15/02/2013 2,670 2,675 0,17 2,717 2,660 1.830.275
14/02/2013 2,734 2,670 -2,02 2,771 2,635 2.144.489
13/02/2013 2,685 2,725 2,78 2,737 2,664 2.851.512
12/02/2013 2,560 2,652 3,25 2,672 2,560 2.135.584
11/02/2013 2,603 2,568 -0,51 2,603 2,553 1.266.283
08/02/2013 2,486 2,582 3,31 2,588 2,468 1.438.273
07/02/2013 2,442 2,499 1,87 2,540 2,442 2.140.808
06/02/2013 2,473 2,453 0,00 2,486 2,419 1.841.034
05/02/2013 2,418 2,453 0,22 2,491 2,387 3.862.703
04/02/2013 2,552 2,448 -4,67 2,593 2,448 3.558.040
01/02/2013 2,541 2,568 -3,18 2,623 2,497 6.660.826
31/01/2013 2,672 2,652 -1,04 2,678 2,559 2.244.018
30/01/2013 2,706 2,680 -0,96 2,738 2,666 1.332.514
29/01/2013 2,696 2,706 0,89 2,711 2,666 1.502.881
28/01/2013 2,674 2,682 0,62 2,703 2,666 2.163.166
25/01/2013 2,652 2,665 -1,71 2,669 2,619 12.109.762
24/01/2013 2,798 2,712 -1,21 2,798 2,659 2.761.606
23/01/2013 2,741 2,745 -0,82 2,800 2,738 1.220.698
22/01/2013 2,838 2,767 -1,32 2,838 2,760 1.848.720
21/01/2013 2,809 2,804 0,14 2,873 2,792 1.036.970
18/01/2013 2,748 2,800 1,86 2,838 2,728 2.067.101
17/01/2013 2,685 2,749 1,89 2,791 2,685 1.336.466
16/01/2013 2,731 2,698 -3,10 2,767 2,695 1.294.335
15/01/2013 2,821 2,784 -2,03 2,831 2,736 2.660.975
14/01/2013 2,919 2,842 -3,32 2,950 2,824 2.305.412
11/01/2013 2,947 2,940 2,40 2,963 2,851 3.418.719
10/01/2013 2,778 2,871 3,84 2,884 2,771 2.640.135
09/01/2013 2,751 2,765 2,08 2,784 2,666 2.519.961
08/01/2013 2,682 2,708 0,99 2,769 2,658 5.797.324
07/01/2013 2,466 2,682 9,24 2,711 2,462 3.584.218
04/01/2013 2,402 2,455 5,07 2,467 2,350 3.015.531
03/01/2013 2,224 2,336 4,10 2,363 2,205 1.312.533
02/01/2013 2,178 2,244 8,60 2,244 2,146 960.075
31/12/2012 2,132 2,067 -2,78 2,132 2,027 461.944
28/12/2012 2,203 2,126 -3,00 2,205 2,086 979.539
27/12/2012 2,162 2,192 0,33 2,216 2,162 687.542
24/12/2012 2,155 2,184 0,21 2,218 2,155 561.846
21/12/2012 2,155 2,180 -0,69 2,207 2,146 2.352.995
20/12/2012 2,226 2,195 -0,53 2,226 2,159 1.603.248
19/12/2012 2,126 2,207 4,71 2,241 2,126 2.849.821
18/12/2012 2,073 2,107 3,29 2,111 2,066 1.629.905
17/12/2012 2,007 2,040 3,33 2,046 1,994 1.925.722
14/12/2012 1,994 1,974 -0,62 1,994 1,971 691.290
13/12/2012 1,982 1,987 0,39 2,001 1,965 1.334.539
12/12/2012 1,934 1,979 2,63 1,986 1,934 1.938.013
11/12/2012 1,974 1,928 -2,34 1,999 1,897 2.394.462
10/12/2012 1,974 1,974 -0,99 1,983 1,959 585.497
07/12/2012 1,988 1,994 -0,75 2,020 1,984 784.941
06/12/2012 2,047 2,009 -1,71 2,069 1,982 775.262
05/12/2012 2,007 2,044 2,17 2,046 2,004 1.678.058
04/12/2012 1,974 2,001 -0,09 2,014 1,974 781.750
03/12/2012 2,040 2,003 -0,56 2,040 1,992 1.598.573
30/11/2012 2,033 2,014 0,06 2,034 2,013 2.176.624
29/11/2012 1,932 2,013 4,62 2,013 1,932 2.082.010
28/11/2012 1,932 1,924 -1,05 1,948 1,909 657.721
27/11/2012 1,961 1,944 0,13 1,961 1,934 522.024
26/11/2012 1,925 1,942 0,62 1,955 1,925 534.936
23/11/2012 1,947 1,930 -0,94 1,947 1,917 960.222
22/11/2012 1,942 1,948 0,65 1,966 1,934 497.512
21/11/2012 1,916 1,936 0,41 1,947 1,903 737.340
20/11/2012 1,948 1,928 -1,12 1,952 1,925 937.157
19/11/2012 1,954 1,949 1,51 1,965 1,923 718.328
16/11/2012 1,961 1,920 -2,34 1,974 1,920 1.051.220
15/11/2012 1,938 1,967 0,17 1,992 1,938 853.080
14/11/2012 1,988 1,963 -1,23 1,997 1,940 731.736
13/11/2012 1,965 1,988 0,13 1,991 1,964 391.872
12/11/2012 1,994 1,985 1,04 1,994 1,959 931.358
09/11/2012 2,001 1,965 -1,97 2,001 1,929 849.746
08/11/2012 2,019 2,004 -0,75 2,027 1,963 1.069.136
07/11/2012 2,008 2,019 0,92 2,020 1,984 1.283.261
06/11/2012 2,007 2,001 -0,26 2,017 1,989 620.583
05/11/2012 2,004 2,006 -1,61 2,016 1,988 608.622
02/11/2012 2,040 2,039 1,04 2,040 2,003 576.761
01/11/2012 2,011 2,018 0,49 2,037 2,011 228.235
31/10/2012 2,016 2,008 -0,71 2,052 2,008 772.486
30/10/2012 2,044 2,022 -0,29 2,044 2,013 202.537
29/10/2012 2,019 2,028 -0,13 2,051 1,994 604.024
26/10/2012 1,996 2,031 -0,46 2,053 1,992 654.389
25/10/2012 2,037 2,040 0,98 2,052 2,019 694.386
24/10/2012 2,011 2,020 0,33 2,045 1,995 980.590
23/10/2012 2,014 2,014 0,10 2,043 2,012 582.871
22/10/2012 1,994 2,012 0,59 2,067 1,981 561.177
19/10/2012 2,106 2,000 -5,48 2,107 1,996 2.158.029
18/10/2012 2,178 2,116 -2,37 2,184 2,080 1.078.055
17/10/2012 2,074 2,167 5,44 2,197 2,067 1.821.164
16/10/2012 1,940 2,055 7,35 2,055 1,916 2.149.494
15/10/2012 1,942 1,915 0,01 1,946 1,898 701.024
12/10/2012 1,962 1,914 -2,46 1,985 1,912 967.124
11/10/2012 1,940 1,963 0,50 1,981 1,881 1.712.099
10/10/2012 2,049 1,953 -5,82 2,080 1,943 2.266.395
09/10/2012 2,135 2,073 -3,05 2,135 2,055 849.762
08/10/2012 2,132 2,139 -0,31 2,142 2,100 904.315
05/10/2012 2,152 2,145 0,77 2,152 2,122 709.659
04/10/2012 2,146 2,129 -0,30 2,163 2,115 504.370
03/10/2012 2,139 2,135 -0,64 2,185 2,125 894.434
02/10/2012 2,158 2,149 -0,42 2,177 2,125 1.239.184
01/10/2012 2,259 2,158 -1,92 2,263 2,134 1.589.026
28/09/2012 2,139 2,201 4,65 2,274 2,119 2.525.843
27/09/2012 2,135 2,103 -0,40 2,143 2,073 1.122.785
26/09/2012 2,163 2,111 -3,49 2,176 2,073 2.198.231
25/09/2012 2,181 2,188 1,67 2,205 2,165 1.187.817
24/09/2012 2,202 2,152 -2,88 2,202 2,140 1.764.826
21/09/2012 2,210 2,216 3,73 2,216 2,152 1.759.328
20/09/2012 2,179 2,136 -2,79 2,202 2,126 1.423.170
19/09/2012 2,189 2,197 0,87 2,210 2,171 1.101.312
18/09/2012 2,207 2,178 -1,97 2,207 2,158 1.110.788
17/09/2012 2,236 2,222 -0,35 2,263 2,203 1.111.845
14/09/2012 2,280 2,230 1,54 2,280 2,217 2.028.530
13/09/2012 2,199 2,196 -0,65 2,216 2,165 1.725.699
12/09/2012 2,223 2,210 0,18 2,256 2,152 2.276.477
11/09/2012 2,100 2,206 4,64 2,211 2,083 1.404.879
10/09/2012 2,111 2,109 1,70 2,111 2,044 1.263.345
07/09/2012 2,073 2,073 0,47 2,116 2,041 3.723.140
06/09/2012 1,981 2,064 5,96 2,084 1,963 2.274.487
05/09/2012 1,956 1,948 0,24 1,974 1,926 930.717
04/09/2012 1,943 1,943 0,85 1,972 1,931 924.917
03/09/2012 1,950 1,927 -1,31 1,950 1,914 731.351
31/08/2012 1,854 1,952 4,69 1,955 1,854 1.529.851
30/08/2012 1,852 1,865 0,32 1,881 1,845 541.748
29/08/2012 1,858 1,859 -0,70 1,881 1,858 334.199
28/08/2012 1,917 1,872 -0,99 1,917 1,852 746.391
27/08/2012 1,888 1,891 1,22 1,891 1,849 375.935
24/08/2012 1,884 1,868 -1,55 1,926 1,848 686.528
23/08/2012 1,924 1,897 -0,51 1,948 1,879 653.835
22/08/2012 1,946 1,907 -2,82 1,957 1,891 975.612
21/08/2012 1,953 1,963 0,34 1,992 1,946 1.076.233
20/08/2012 2,002 1,956 -2,31 2,008 1,946 1.398.064
17/08/2012 2,015 2,002 2,10 2,071 1,989 2.689.350
16/08/2012 1,839 1,961 7,42 1,961 1,814 1.967.433
15/08/2012 1,794 1,826 -0,17 1,834 1,794 391.940
14/08/2012 1,829 1,829 0,75 1,842 1,819 688.261
13/08/2012 1,793 1,815 -0,21 1,839 1,793 430.137
10/08/2012 1,793 1,819 1,46 1,819 1,757 733.412
09/08/2012 1,774 1,793 1,10 1,802 1,751 1.179.194
08/08/2012 1,752 1,774 0,19 1,786 1,689 932.911
07/08/2012 1,754 1,770 0,92 1,813 1,734 1.797.941
06/08/2012 1,637 1,754 6,37 1,754 1,628 1.024.483
03/08/2012 1,565 1,649 4,93 1,657 1,524 1.198.824
02/08/2012 1,660 1,571 -5,49 1,686 1,545 1.344.956
01/08/2012 1,669 1,663 -2,89 1,721 1,630 1.133.155
31/07/2012 1,650 1,712 3,79 1,712 1,622 1.221.756
30/07/2012 1,592 1,650 4,37 1,689 1,552 1.957.073
27/07/2012 1,584 1,581 1,34 1,597 1,480 1.632.387
26/07/2012 1,398 1,560 13,91 1,560 1,365 1.582.028
25/07/2012 1,369 1,369 -0,44 1,408 1,342 674.678
24/07/2012 1,487 1,375 -5,46 1,487 1,375 1.017.482
23/07/2012 1,434 1,455 -1,16 1,455 1,363 1.963.763
20/07/2012 1,519 1,472 -7,20 1,577 1,447 3.047.324
19/07/2012 1,620 1,586 -0,70 1,649 1,571 2.804.658
18/07/2012 1,566 1,597 1,58 1,597 1,528 1.328.782
17/07/2012 1,566 1,572 -0,29 1,611 1,566 907.988
16/07/2012 1,620 1,577 -2,70 1,630 1,558 1.075.775
13/07/2012 1,633 1,620 -1,39 1,650 1,591 1.113.000
12/07/2012 1,669 1,643 -0,75 1,676 1,628 1.660.490
11/07/2012 1,592 1,656 2,34 1,663 1,588 1.736.522
10/07/2012 1,641 1,618 2,31 1,660 1,587 2.126.933
09/07/2012 1,627 1,581 -1,80 1,638 1,572 1.550.627
06/07/2012 1,650 1,610 -4,00 1,671 1,610 1.261.480
05/07/2012 1,753 1,677 -3,98 1,760 1,664 1.539.832
04/07/2012 1,729 1,747 -0,37 1,750 1,721 785.029
03/07/2012 1,747 1,753 0,12 1,769 1,744 1.070.736
02/07/2012 1,766 1,751 -0,08 1,788 1,741 1.600.226
29/06/2012 1,708 1,753 7,26 1,766 1,686 3.439.561
28/06/2012 1,615 1,634 1,48 1,636 1,575 1.616.257
27/06/2012 1,616 1,610 0,44 1,617 1,589 1.804.875
26/06/2012 1,657 1,603 -4,34 1,687 1,599 3.125.735
25/06/2012 1,773 1,676 -5,52 1,783 1,663 2.527.154
22/06/2012 1,628 1,774 7,17 1,803 1,621 3.815.622
21/06/2012 1,598 1,655 3,63 1,689 1,582 2.968.556
20/06/2012 1,605 1,597 1,06 1,621 1,586 1.427.638
19/06/2012 1,535 1,580 3,20 1,593 1,470 2.363.425
18/06/2012 1,702 1,531 -4,70 1,702 1,530 3.003.843
15/06/2012 1,621 1,607 -0,64 1,660 1,580 5.590.641
14/06/2012 1,537 1,617 4,37 1,622 1,533 3.437.154
13/06/2012 1,537 1,550 0,88 1,560 1,524 2.728.471
12/06/2012 1,585 1,536 -4,64 1,602 1,530 4.380.061
11/06/2012 1,818 1,611 0,49 1,837 1,605 4.971.288
08/06/2012 1,546 1,603 3,24 1,617 1,505 4.160.280
07/06/2012 1,604 1,553 -1,88 1,611 1,542 4.602.815
06/06/2012 1,644 1,582 -2,96 1,663 1,567 5.270.221
05/06/2012 1,610 1,631 2,26 1,668 1,605 2.536.153
04/06/2012 1,533 1,595 2,32 1,620 1,533 2.803.981
01/06/2012 1,588 1,559 -2,02 1,611 1,550 5.880.570
31/05/2012 1,692 1,591 -6,09 1,712 1,591 14.564.393
30/05/2012 1,697 1,694 -2,31 1,760 1,669 3.009.299
29/05/2012 1,837 1,734 -4,27 1,837 1,729 3.101.756
28/05/2012 1,894 1,811 -4,26 1,913 1,805 2.399.057
25/05/2012 1,908 1,892 -0,78 1,936 1,856 1.486.175
24/05/2012 1,905 1,907 0,44 1,925 1,883 2.037.684
23/05/2012 1,940 1,898 -3,50 1,964 1,898 1.479.240

Mas noticias

publicidad