17 de Octubre, 13:12 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

BANKINTER (BKT)BANKINTER (BKT)

0,121,99 %
6,26

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/10/2019 6,048 6,134 1,05 6,174 5,956 2.347.755
15/10/2019 6,012 6,070 1,78 6,086 5,924 2.388.321
14/10/2019 5,964 5,964 -0,83 5,968 5,876 1.676.174
11/10/2019 5,810 6,014 3,51 6,014 5,810 3.007.943
10/10/2019 5,572 5,810 4,27 5,810 5,572 2.792.181
09/10/2019 5,532 5,572 0,65 5,602 5,524 1.575.392
08/10/2019 5,630 5,536 -1,21 5,640 5,454 1.423.775
07/10/2019 5,564 5,604 0,72 5,604 5,452 2.260.859
04/10/2019 5,594 5,564 0,14 5,594 5,510 1.910.687
03/10/2019 5,618 5,556 -0,61 5,618 5,492 1.722.951
02/10/2019 5,684 5,590 -2,10 5,734 5,578 2.345.751
01/10/2019 5,830 5,710 -1,45 5,894 5,710 2.000.376
30/09/2019 5,776 5,794 1,01 5,882 5,750 2.892.122
27/09/2019 5,674 5,736 1,38 5,800 5,638 2.504.559
26/09/2019 5,664 5,658 -0,11 5,684 5,588 1.347.169
25/09/2019 5,638 5,664 0,11 5,664 5,516 1.845.770
24/09/2019 5,646 5,658 -0,07 5,720 5,628 2.336.994
23/09/2019 5,790 5,662 -2,15 5,792 5,608 2.000.851
20/09/2019 5,873 5,786 -2,27 5,921 5,735 4.530.088
19/09/2019 5,662 5,921 4,54 5,921 5,638 2.876.126
18/09/2019 5,697 5,664 -0,17 5,731 5,596 3.300.417
17/09/2019 5,885 5,674 -3,14 5,885 5,674 3.411.886
16/09/2019 5,964 5,858 -2,79 6,000 5,778 2.901.000
13/09/2019 5,923 6,026 3,61 6,051 5,865 3.019.915
12/09/2019 5,810 5,816 0,48 5,958 5,632 3.632.045
11/09/2019 5,863 5,788 -0,31 5,980 5,759 4.893.696
10/09/2019 5,579 5,806 4,23 5,806 5,521 3.677.148
09/09/2019 5,454 5,571 2,36 5,571 5,448 1.890.597
06/09/2019 5,440 5,442 -0,69 5,507 5,393 2.897.360
05/09/2019 5,197 5,480 5,77 5,480 5,187 3.290.573
04/09/2019 5,151 5,181 1,59 5,207 5,143 1.651.376
03/09/2019 5,169 5,100 -1,26 5,191 5,084 2.739.722
02/09/2019 5,223 5,165 -1,43 5,254 5,151 1.054.676
30/08/2019 5,280 5,240 -0,38 5,300 5,223 1.123.964
29/08/2019 5,209 5,260 0,87 5,321 5,209 1.121.413
28/08/2019 5,268 5,215 -0,86 5,292 5,201 1.178.085
27/08/2019 5,306 5,260 -1,12 5,353 5,254 1.613.448
26/08/2019 5,252 5,319 0,71 5,337 5,248 1.030.924
23/08/2019 5,363 5,282 -1,26 5,383 5,282 1.815.672
22/08/2019 5,252 5,349 1,73 5,406 5,246 1.456.701
21/08/2019 5,256 5,258 0,04 5,312 5,250 1.045.444
20/08/2019 5,294 5,256 -0,71 5,329 5,242 2.028.564
19/08/2019 5,403 5,294 -1,65 5,470 5,290 2.339.843
16/08/2019 5,211 5,383 3,26 5,383 5,130 5.078.331
15/08/2019 5,179 5,213 0,88 5,282 5,120 2.501.226
14/08/2019 5,410 5,167 -4,88 5,420 5,143 2.485.081
13/08/2019 5,391 5,432 -0,04 5,478 5,361 2.244.818
12/08/2019 5,670 5,434 -3,41 5,670 5,434 1.952.468
09/08/2019 5,687 5,626 -2,20 5,721 5,614 1.621.618
08/08/2019 5,737 5,753 0,97 5,774 5,650 1.964.341
07/08/2019 5,717 5,697 -0,10 5,757 5,632 1.936.896
06/08/2019 5,804 5,703 -1,40 5,818 5,703 1.340.291
05/08/2019 5,687 5,784 0,86 5,863 5,679 1.605.025
02/08/2019 5,755 5,735 -2,16 5,830 5,691 2.290.056
01/08/2019 5,818 5,861 0,99 5,897 5,812 1.803.872
31/07/2019 5,861 5,804 0,24 5,899 5,802 2.584.948
30/07/2019 5,994 5,790 -3,43 6,008 5,759 2.685.190
29/07/2019 6,067 5,996 -1,27 6,115 5,990 1.586.933
26/07/2019 6,216 6,073 -3,25 6,239 5,980 3.092.661
25/07/2019 6,285 6,277 1,47 6,386 6,190 4.110.182
24/07/2019 6,200 6,186 -0,57 6,233 6,140 2.038.125
23/07/2019 6,093 6,222 2,81 6,225 6,040 2.659.913
22/07/2019 6,297 6,051 -3,90 6,320 6,030 3.186.828
19/07/2019 6,380 6,297 -0,59 6,409 6,289 2.301.094
18/07/2019 6,318 6,334 -1,11 6,388 6,289 2.160.590
17/07/2019 6,465 6,405 -1,28 6,469 6,404 2.360.365
16/07/2019 6,384 6,489 1,93 6,504 6,356 2.106.394
15/07/2019 6,407 6,366 -0,34 6,435 6,366 1.822.739
12/07/2019 6,295 6,388 1,38 6,392 6,295 2.287.034
11/07/2019 6,251 6,301 0,79 6,318 6,229 1.358.616
10/07/2019 6,283 6,251 0,19 6,334 6,247 2.221.748
09/07/2019 6,261 6,239 0,00 6,281 6,202 2.795.500
08/07/2019 6,320 6,239 -1,35 6,346 6,218 2.154.900
05/07/2019 6,314 6,324 0,22 6,390 6,241 2.621.824
04/07/2019 6,202 6,311 1,56 6,322 6,194 2.089.627
03/07/2019 6,073 6,214 1,85 6,214 6,034 2.136.148
02/07/2019 6,160 6,101 -0,90 6,192 6,051 2.280.657
01/07/2019 6,045 6,156 2,74 6,188 6,034 3.306.742
28/06/2019 5,927 5,992 1,20 5,992 5,925 2.364.517
27/06/2019 5,885 5,921 1,66 5,939 5,852 1.968.624
26/06/2019 5,816 5,824 0,44 5,883 5,747 2.009.198
25/06/2019 5,865 5,798 -1,25 5,865 5,761 2.389.556
24/06/2019 5,826 5,871 0,89 5,915 5,792 2.434.625
21/06/2019 5,796 5,819 0,85 5,901 5,753 5.409.406
20/06/2019 5,937 5,770 -2,32 5,960 5,767 3.360.276
19/06/2019 5,923 5,907 0,27 5,972 5,884 2.796.449
18/06/2019 6,015 5,892 -2,11 6,017 5,819 4.764.684
17/06/2019 6,023 6,019 0,00 6,099 6,019 1.569.115
14/06/2019 6,064 6,019 -1,50 6,087 5,995 1.468.126
13/06/2019 6,162 6,111 -0,83 6,195 6,097 1.781.429
12/06/2019 6,232 6,162 -2,05 6,283 6,134 2.115.161
11/06/2019 6,304 6,291 -0,25 6,351 6,261 1.956.842
10/06/2019 6,242 6,306 1,48 6,314 6,226 1.215.243
07/06/2019 6,222 6,214 0,54 6,273 6,156 1.777.043
06/06/2019 6,346 6,181 -2,77 6,441 6,175 2.955.920
05/06/2019 6,357 6,357 0,40 6,383 6,281 1.913.386
04/06/2019 6,209 6,332 1,51 6,367 6,209 2.159.362
03/06/2019 6,295 6,238 -1,54 6,295 6,183 1.809.612
31/05/2019 6,406 6,336 -2,12 6,435 6,295 1.630.093
30/05/2019 6,455 6,473 0,85 6,510 6,435 1.125.640
29/05/2019 6,445 6,418 -0,94 6,467 6,371 1.284.279
28/05/2019 6,461 6,479 0,55 6,479 6,367 1.999.706
27/05/2019 6,455 6,443 0,43 6,504 6,428 535.573
24/05/2019 6,416 6,416 0,09 6,459 6,379 1.375.976
23/05/2019 6,416 6,410 -0,27 6,447 6,349 2.241.431
22/05/2019 6,522 6,428 -2,29 6,563 6,424 2.243.258
21/05/2019 6,576 6,578 0,15 6,598 6,516 1.144.255
20/05/2019 6,567 6,569 -0,47 6,660 6,533 1.203.997
17/05/2019 6,592 6,600 -0,35 6,621 6,549 1.187.457
16/05/2019 6,543 6,623 1,01 6,623 6,490 2.139.387
15/05/2019 6,553 6,557 0,36 6,561 6,445 1.340.781
14/05/2019 6,602 6,533 -0,65 6,614 6,504 1.368.978
13/05/2019 6,631 6,576 -0,88 6,647 6,559 1.364.294
10/05/2019 6,664 6,635 0,18 6,723 6,608 1.172.171
09/05/2019 6,698 6,623 -2,00 6,729 6,621 1.595.999
08/05/2019 6,670 6,758 1,02 6,760 6,633 1.774.967
07/05/2019 6,790 6,690 -1,67 6,833 6,680 1.465.955
06/05/2019 6,748 6,803 -0,97 6,817 6,713 1.123.150
03/05/2019 6,973 6,870 -1,04 6,973 6,829 1.488.407
02/05/2019 6,944 6,942 -0,28 7,042 6,883 1.891.101
30/04/2019 6,952 6,962 -0,84 7,028 6,940 2.221.696
29/04/2019 6,870 7,020 1,70 7,020 6,870 2.218.377
26/04/2019 6,827 6,903 0,83 6,925 6,807 1.566.052
25/04/2019 6,923 6,846 0,06 6,923 6,797 1.543.692
24/04/2019 7,003 6,842 -2,02 7,003 6,833 1.797.223
23/04/2019 7,185 6,983 -2,80 7,185 6,968 2.745.468
18/04/2019 7,169 7,185 -0,11 7,204 7,079 1.280.248
17/04/2019 7,140 7,193 0,88 7,234 7,116 1.681.942
16/04/2019 7,116 7,130 0,19 7,179 7,063 1.676.188
15/04/2019 7,091 7,116 0,33 7,126 7,042 2.266.732
12/04/2019 6,899 7,093 2,43 7,093 6,838 2.454.513
11/04/2019 6,850 6,925 1,49 6,946 6,788 1.759.544
10/04/2019 6,878 6,823 -0,85 6,958 6,813 1.867.324
09/04/2019 6,934 6,881 -0,93 6,997 6,850 1.372.377
08/04/2019 6,999 6,946 -0,67 7,001 6,915 1.050.576
05/04/2019 6,993 6,993 0,00 7,061 6,928 1.994.164
04/04/2019 6,934 6,993 0,76 7,042 6,878 1.879.583
03/04/2019 6,880 6,940 1,78 6,940 6,846 2.269.401
02/04/2019 6,864 6,819 -0,54 6,881 6,790 2.381.405
01/04/2019 6,670 6,856 3,24 6,878 6,670 2.548.682
29/03/2019 6,668 6,641 0,00 6,682 6,590 1.978.812
28/03/2019 6,682 6,641 -0,85 6,696 6,612 1.457.598
27/03/2019 6,647 6,698 0,77 6,825 6,610 2.926.886
26/03/2019 6,756 6,647 -1,00 6,760 6,631 1.618.769
25/03/2019 6,672 6,714 0,37 6,774 6,643 2.361.859
22/03/2019 6,778 6,689 -0,37 6,780 6,654 2.941.573
21/03/2019 6,758 6,714 -1,36 6,772 6,685 1.634.992
20/03/2019 6,880 6,807 -1,34 6,936 6,807 1.643.609
19/03/2019 6,880 6,899 0,34 6,965 6,870 1.398.039
18/03/2019 6,772 6,876 1,83 6,913 6,772 2.077.809
15/03/2019 6,729 6,753 0,63 6,772 6,701 3.077.707
14/03/2019 6,762 6,710 -0,77 6,843 6,710 2.173.667
13/03/2019 6,618 6,762 2,39 6,783 6,604 2.774.070
12/03/2019 6,652 6,604 -0,49 6,670 6,552 2.214.776
11/03/2019 6,687 6,637 0,00 6,687 6,585 1.403.894
08/03/2019 6,662 6,637 -0,78 6,691 6,608 1.682.911
07/03/2019 6,905 6,689 -3,05 6,988 6,668 3.622.668
06/03/2019 6,942 6,899 -0,61 6,984 6,884 2.118.964
05/03/2019 6,893 6,942 0,78 6,988 6,874 2.001.475
04/03/2019 6,944 6,888 -0,22 6,957 6,847 1.396.783
01/03/2019 6,990 6,903 -0,86 7,003 6,890 1.558.215
28/02/2019 6,795 6,963 2,21 6,990 6,776 2.613.821
27/02/2019 6,716 6,812 0,94 6,849 6,716 1.860.393
26/02/2019 6,662 6,749 0,72 6,776 6,662 961.096
25/02/2019 6,702 6,701 0,70 6,753 6,670 1.646.879
22/02/2019 6,691 6,654 -0,46 6,712 6,645 1.039.194
21/02/2019 6,716 6,685 -0,14 6,716 6,614 1.382.799
20/02/2019 6,697 6,695 0,23 6,710 6,633 1.150.017
19/02/2019 6,627 6,679 0,17 6,679 6,589 1.082.833
18/02/2019 6,672 6,668 0,06 6,724 6,645 1.627.403
15/02/2019 6,411 6,664 3,88 6,672 6,367 2.452.847
14/02/2019 6,515 6,415 -0,72 6,544 6,409 2.138.502
13/02/2019 6,496 6,461 -0,56 6,541 6,433 1.859.403
12/02/2019 6,450 6,498 1,29 6,525 6,394 1.743.620
11/02/2019 6,365 6,415 1,59 6,448 6,336 1.311.409
08/02/2019 6,353 6,315 -0,85 6,382 6,276 1.542.099
07/02/2019 6,433 6,369 -1,78 6,502 6,369 1.960.990
06/02/2019 6,363 6,485 1,45 6,485 6,336 2.240.429
05/02/2019 6,365 6,392 0,61 6,436 6,311 2.547.443
04/02/2019 6,471 6,353 -2,14 6,471 6,296 3.330.319
01/02/2019 6,560 6,492 -1,09 6,581 6,446 3.730.785
31/01/2019 6,731 6,564 -2,38 6,766 6,539 3.311.452
30/01/2019 6,770 6,724 -0,68 6,782 6,687 1.825.344
29/01/2019 6,807 6,770 -0,34 6,807 6,714 2.032.881
28/01/2019 6,980 6,793 -3,48 6,990 6,793 2.463.033
25/01/2019 7,138 7,038 0,36 7,138 6,986 2.097.926
24/01/2019 7,082 7,013 1,37 7,210 6,936 3.300.392
23/01/2019 6,733 6,918 2,19 7,009 6,733 2.146.694
22/01/2019 6,729 6,770 -0,26 6,797 6,685 1.435.485
21/01/2019 6,839 6,787 -1,04 6,853 6,743 1.141.155
18/01/2019 6,820 6,859 1,74 6,886 6,791 1.826.856
17/01/2019 6,787 6,741 -1,49 6,839 6,741 1.593.167
16/01/2019 6,674 6,843 3,20 6,849 6,662 2.321.095
15/01/2019 6,604 6,631 1,03 6,677 6,600 1.430.419
14/01/2019 6,585 6,564 -0,53 6,596 6,502 1.867.828
11/01/2019 6,733 6,598 -2,23 6,753 6,591 2.511.694
10/01/2019 6,797 6,749 -1,16 6,855 6,718 1.999.969
09/01/2019 7,019 6,828 -2,13 7,051 6,805 1.848.831
08/01/2019 6,893 6,976 1,15 7,042 6,893 1.804.581
07/01/2019 6,897 6,897 -0,06 6,947 6,837 1.321.319
04/01/2019 6,739 6,901 3,11 6,932 6,726 1.725.530
03/01/2019 6,681 6,693 -0,54 6,768 6,633 1.181.250
02/01/2019 6,691 6,729 -0,54 6,760 6,556 1.219.753
31/12/2018 6,647 6,766 2,24 6,766 6,610 723.178
28/12/2018 6,529 6,618 1,75 6,643 6,529 1.793.461
27/12/2018 6,728 6,504 -1,92 6,728 6,461 2.190.808
24/12/2018 6,650 6,631 -0,28 6,708 6,608 512.677
21/12/2018 6,781 6,650 -1,89 6,816 6,497 4.217.027
20/12/2018 6,770 6,778 -0,81 6,850 6,711 2.300.574
19/12/2018 6,848 6,833 0,22 6,940 6,833 2.502.536
18/12/2018 6,959 6,818 -2,22 7,028 6,818 2.458.252
17/12/2018 6,997 6,972 -0,35 7,039 6,971 1.933.848
14/12/2018 6,938 6,997 0,03 7,013 6,812 2.189.558
13/12/2018 6,993 6,995 1,13 7,068 6,955 3.160.675
12/12/2018 6,781 6,917 2,43 6,927 6,781 1.952.958
11/12/2018 6,768 6,753 0,23 6,871 6,713 2.217.701
10/12/2018 6,760 6,738 -0,51 6,841 6,728 2.286.491
07/12/2018 6,833 6,772 -0,34 6,894 6,772 1.490.015
06/12/2018 6,896 6,795 -2,63 6,923 6,741 2.321.253
05/12/2018 6,919 6,978 -0,03 7,034 6,887 1.404.034
04/12/2018 7,133 6,980 -2,72 7,185 6,980 1.777.693
03/12/2018 7,152 7,175 1,79 7,196 7,091 2.036.535
30/11/2018 7,087 7,049 -0,46 7,106 7,039 2.721.904
29/11/2018 7,164 7,081 -0,88 7,221 7,068 1.688.922
28/11/2018 7,181 7,144 -0,35 7,211 7,125 1.137.802
27/11/2018 7,202 7,169 -0,69 7,263 7,120 1.564.528
26/11/2018 7,123 7,219 1,61 7,286 7,123 1.947.480
23/11/2018 7,079 7,104 0,49 7,133 7,068 1.308.778
22/11/2018 7,106 7,070 -1,28 7,146 7,070 1.513.918
21/11/2018 7,211 7,162 0,08 7,225 7,093 1.573.868
20/11/2018 7,297 7,156 -1,94 7,314 7,137 1.792.793
19/11/2018 7,345 7,297 -0,57 7,440 7,297 1.562.050
16/11/2018 7,288 7,339 1,29 7,372 7,207 2.681.591
15/11/2018 7,211 7,246 0,61 7,284 7,164 1.422.901
14/11/2018 7,209 7,202 -0,74 7,248 7,141 1.009.049
13/11/2018 7,192 7,255 0,90 7,280 7,160 1.287.423
12/11/2018 7,240 7,190 -0,26 7,240 7,164 1.074.062
09/11/2018 7,114 7,209 0,08 7,221 7,106 1.202.725
08/11/2018 7,185 7,204 0,29 7,219 7,144 1.331.203
07/11/2018 7,402 7,183 2,42 7,402 7,141 3.753.285
06/11/2018 7,081 7,013 -1,05 7,089 6,902 1.780.230
05/11/2018 7,058 7,087 0,35 7,139 7,045 1.262.146
02/11/2018 7,089 7,062 0,74 7,127 6,992 1.810.222
01/11/2018 6,942 7,011 1,33 7,079 6,911 1.599.296
31/10/2018 6,978 6,919 0,42 7,068 6,917 2.706.111
30/10/2018 6,820 6,890 1,61 6,934 6,759 1.791.770
29/10/2018 6,686 6,781 1,92 6,850 6,634 2.048.078
26/10/2018 6,695 6,653 -1,75 6,703 6,552 2.560.420
25/10/2018 6,686 6,772 0,11 6,890 6,648 3.333.941
24/10/2018 6,904 6,764 -1,36 6,906 6,762 1.716.095
23/10/2018 6,906 6,858 -1,67 6,942 6,831 1.991.995
22/10/2018 7,164 6,974 -1,43 7,221 6,965 2.123.728
19/10/2018 7,028 7,076 0,68 7,165 6,823 4.969.130
18/10/2018 7,469 7,028 -6,27 7,525 6,887 5.466.625

Mas noticias

publicidad
publicidad