20 de Junio, 07:42 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKINTER (BKT)BANKINTER (BKT)

0,000,00 %
8,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/06/2018 8,412 8,550 0,38 8,574 8,312 2.252.022
18/06/2018 8,434 8,518 0,73 8,550 8,426 1.952.445
15/06/2018 8,674 8,456 -2,56 8,688 8,356 5.393.037
14/06/2018 8,812 8,678 -1,79 8,812 8,676 2.189.318
13/06/2018 8,838 8,836 -0,23 8,876 8,734 2.640.043
12/06/2018 8,792 8,856 1,21 8,974 8,748 2.745.651
11/06/2018 8,578 8,750 3,75 8,770 8,560 2.659.373
08/06/2018 8,400 8,434 -0,31 8,472 8,358 2.083.884
07/06/2018 8,450 8,460 0,50 8,656 8,450 3.727.323
06/06/2018 8,288 8,418 1,99 8,436 8,196 2.331.096
05/06/2018 8,360 8,254 -1,27 8,424 8,254 2.134.011
04/06/2018 8,438 8,360 -0,14 8,462 8,302 1.920.275
01/06/2018 8,344 8,372 1,55 8,448 8,278 2.698.204
31/05/2018 8,360 8,244 -0,75 8,476 8,162 3.901.393
30/05/2018 8,274 8,306 1,22 8,370 8,148 3.640.730
29/05/2018 8,250 8,206 -1,32 8,256 8,036 3.548.894
28/05/2018 8,610 8,316 -2,33 8,632 8,282 1.865.810
25/05/2018 8,758 8,514 -2,56 8,790 8,410 2.844.469
24/05/2018 8,876 8,738 -1,29 8,954 8,702 2.010.428
23/05/2018 8,896 8,852 -0,70 8,900 8,790 1.158.303
22/05/2018 8,824 8,914 1,30 8,918 8,822 1.766.563
21/05/2018 8,894 8,800 -0,81 8,930 8,766 1.422.282
18/05/2018 9,020 8,872 -1,75 9,042 8,842 2.321.639
17/05/2018 9,092 9,030 -0,20 9,134 9,022 1.778.138
16/05/2018 9,214 9,048 -1,80 9,220 8,980 1.958.098
15/05/2018 9,150 9,214 0,72 9,246 9,148 1.766.018
14/05/2018 9,086 9,148 0,48 9,154 9,080 1.552.044
11/05/2018 9,108 9,104 -0,11 9,152 9,052 1.611.434
10/05/2018 9,040 9,114 0,73 9,126 8,990 1.477.544
09/05/2018 8,780 9,048 3,15 9,050 8,774 2.956.150
08/05/2018 8,708 8,772 0,71 8,772 8,650 1.566.040
07/05/2018 8,720 8,710 0,21 8,758 8,694 767.174
04/05/2018 8,610 8,692 1,23 8,718 8,560 1.766.819
03/05/2018 8,700 8,586 -1,56 8,732 8,574 1.775.509
02/05/2018 8,680 8,722 0,48 8,804 8,680 1.685.116
30/04/2018 8,688 8,680 -0,12 8,762 8,680 2.455.801
27/04/2018 8,700 8,690 -0,09 8,708 8,608 1.754.645
26/04/2018 8,614 8,698 0,62 8,698 8,580 1.178.074
25/04/2018 8,696 8,644 -0,69 8,698 8,560 992.197
24/04/2018 8,654 8,704 0,74 8,722 8,632 1.493.070
23/04/2018 8,628 8,640 0,35 8,668 8,618 1.172.503
20/04/2018 8,684 8,610 -0,92 8,690 8,560 1.323.048
19/04/2018 8,524 8,690 1,90 8,720 8,524 1.783.964
18/04/2018 8,504 8,528 0,38 8,546 8,472 1.233.787
17/04/2018 8,518 8,496 -0,07 8,548 8,468 1.136.454
16/04/2018 8,446 8,502 0,52 8,528 8,446 1.235.010
13/04/2018 8,398 8,458 0,69 8,566 8,370 1.357.018
12/04/2018 8,378 8,400 0,10 8,418 8,336 872.300
11/04/2018 8,390 8,392 -0,24 8,450 8,380 1.092.660
10/04/2018 8,430 8,412 0,17 8,474 8,370 1.255.168
09/04/2018 8,410 8,398 0,62 8,432 8,350 998.764
06/04/2018 8,460 8,346 -1,86 8,472 8,338 1.121.578
05/04/2018 8,400 8,504 2,51 8,504 8,376 1.887.608
04/04/2018 8,290 8,296 0,07 8,312 8,170 1.330.485
03/04/2018 8,282 8,290 -0,79 8,370 8,256 1.537.913
29/03/2018 8,424 8,356 -0,50 8,500 8,356 1.519.436
28/03/2018 8,244 8,398 1,18 8,398 8,200 2.112.392
27/03/2018 8,348 8,300 1,34 8,466 8,256 1.651.694
26/03/2018 8,156 8,190 0,58 8,257 8,097 1.931.910
23/03/2018 8,206 8,143 -1,46 8,230 8,099 2.744.311
22/03/2018 8,404 8,263 -2,25 8,479 8,234 1.785.439
21/03/2018 8,582 8,453 -1,27 8,588 8,441 1.291.158
20/03/2018 8,617 8,562 -0,35 8,621 8,538 1.307.939
19/03/2018 8,593 8,591 -0,09 8,631 8,552 1.430.114
16/03/2018 8,562 8,599 0,05 8,690 8,562 2.728.511
15/03/2018 8,586 8,595 0,46 8,621 8,495 1.893.755
14/03/2018 8,566 8,556 -0,48 8,595 8,506 2.188.650
13/03/2018 8,591 8,597 -0,05 8,684 8,556 1.469.796
12/03/2018 8,627 8,601 0,21 8,671 8,582 1.167.723
09/03/2018 8,520 8,584 0,95 8,584 8,493 1.911.311
08/03/2018 8,584 8,503 -0,81 8,588 8,433 3.079.907
07/03/2018 8,635 8,572 -0,73 8,647 8,528 2.315.373
06/03/2018 8,762 8,635 -0,73 8,769 8,635 1.891.901
05/03/2018 8,659 8,698 -0,23 8,762 8,619 2.120.934
02/03/2018 8,799 8,718 -1,08 8,805 8,639 1.843.434
01/03/2018 8,947 8,813 -1,70 8,947 8,785 1.705.484
28/02/2018 9,015 8,965 -1,20 9,036 8,949 2.146.995
27/02/2018 9,048 9,074 0,61 9,094 8,965 1.809.436
26/02/2018 9,017 9,019 0,44 9,027 8,955 1.362.849
23/02/2018 8,999 8,979 -0,31 9,007 8,910 1.538.010
22/02/2018 8,843 9,007 1,61 9,046 8,807 2.214.031
21/02/2018 8,799 8,864 0,63 8,884 8,740 1.190.717
20/02/2018 8,698 8,809 1,09 8,858 8,675 1.943.360
19/02/2018 8,797 8,714 -0,65 8,841 8,706 1.416.714
16/02/2018 8,789 8,771 0,14 8,833 8,740 2.125.514
15/02/2018 8,801 8,760 0,57 8,882 8,700 2.548.408
14/02/2018 8,849 8,710 -0,81 8,866 8,669 2.447.612
13/02/2018 8,945 8,781 -1,31 8,945 8,754 1.981.673
12/02/2018 8,864 8,898 1,51 8,940 8,805 2.123.494
09/02/2018 8,898 8,766 -2,01 8,928 8,633 2.730.380
08/02/2018 8,977 8,945 -0,31 9,064 8,894 3.370.544
07/02/2018 8,833 8,973 3,49 8,997 8,714 3.343.416
06/02/2018 8,671 8,671 -3,05 8,866 8,643 3.664.631
05/02/2018 8,985 8,943 -1,37 9,062 8,870 2.594.547
02/02/2018 9,212 9,068 -1,82 9,226 9,044 2.243.294
01/02/2018 9,193 9,236 0,86 9,309 9,165 2.846.981
31/01/2018 9,096 9,157 0,50 9,185 9,070 2.061.160
30/01/2018 9,106 9,112 -0,60 9,159 9,062 2.161.125
29/01/2018 9,117 9,167 0,54 9,262 9,096 2.472.140
26/01/2018 9,013 9,117 0,99 9,169 8,878 2.948.410
25/01/2018 8,607 9,028 5,26 9,210 8,599 5.115.039
24/01/2018 8,649 8,578 -0,55 8,680 8,578 2.058.309
23/01/2018 8,677 8,625 -0,27 8,706 8,580 2.384.127
22/01/2018 8,532 8,649 1,27 8,673 8,532 1.997.795
19/01/2018 8,463 8,540 0,93 8,578 8,439 2.221.102
18/01/2018 8,406 8,461 0,59 8,473 8,396 1.273.572
17/01/2018 8,404 8,412 -0,37 8,439 8,366 1.091.927
16/01/2018 8,364 8,443 0,87 8,471 8,364 1.359.479
15/01/2018 8,364 8,370 0,02 8,404 8,285 968.127
12/01/2018 8,325 8,368 0,64 8,408 8,313 2.062.124
11/01/2018 8,194 8,315 1,33 8,354 8,176 1.627.527
10/01/2018 8,075 8,206 1,79 8,222 8,066 1.952.275
09/01/2018 8,038 8,062 0,37 8,085 8,012 1.306.066
08/01/2018 8,052 8,032 -0,20 8,117 8,032 1.187.012
05/01/2018 8,008 8,048 0,72 8,071 7,959 1.431.395
04/01/2018 7,899 7,990 1,48 8,006 7,874 1.441.845
03/01/2018 7,876 7,874 0,14 7,899 7,842 1.198.692
02/01/2018 7,810 7,863 0,62 7,873 7,766 1.411.224
29/12/2017 7,834 7,814 -0,49 7,850 7,771 1.079.595
28/12/2017 7,866 7,853 -0,14 7,879 7,821 727.267
27/12/2017 7,868 7,864 -0,05 7,898 7,820 1.046.607
22/12/2017 7,816 7,868 -0,87 7,893 7,799 1.102.254
21/12/2017 7,810 7,937 1,33 7,960 7,779 1.985.574
20/12/2017 7,819 7,833 0,31 7,837 7,726 1.463.188
19/12/2017 7,746 7,808 0,61 7,838 7,742 1.378.566
18/12/2017 7,736 7,761 0,67 7,784 7,723 1.890.637
15/12/2017 7,716 7,709 -0,51 7,788 7,693 2.735.702
14/12/2017 7,718 7,748 -0,13 7,832 7,707 1.575.345
13/12/2017 7,760 7,758 -0,25 7,823 7,756 1.187.573
12/12/2017 7,825 7,778 -0,31 7,825 7,740 1.508.263
11/12/2017 7,886 7,802 -0,49 7,892 7,796 1.266.241
08/12/2017 7,834 7,841 0,93 7,937 7,812 1.734.385
07/12/2017 7,701 7,768 0,99 7,773 7,696 1.459.635
06/12/2017 7,736 7,691 -1,21 7,745 7,679 1.527.521
05/12/2017 7,881 7,786 -1,13 7,912 7,773 1.593.351
04/12/2017 7,916 7,875 0,63 7,927 7,814 1.817.536
01/12/2017 7,961 7,826 -1,60 7,961 7,826 1.474.129
30/11/2017 7,916 7,953 0,30 7,996 7,916 3.188.991
29/11/2017 7,797 7,930 2,55 7,941 7,776 1.992.419
28/11/2017 7,666 7,733 0,99 7,735 7,659 1.595.974
27/11/2017 7,614 7,657 0,18 7,719 7,609 1.700.486
24/11/2017 7,641 7,643 0,74 7,692 7,604 1.343.530
23/11/2017 7,553 7,588 0,31 7,612 7,539 776.711
22/11/2017 7,496 7,564 0,93 7,603 7,496 1.761.066
21/11/2017 7,573 7,494 -1,13 7,630 7,494 1.817.959
20/11/2017 7,664 7,580 -1,08 7,664 7,580 1.393.838
17/11/2017 7,613 7,662 0,84 7,705 7,608 2.705.796
16/11/2017 7,641 7,598 -0,30 7,658 7,572 2.596.019
15/11/2017 7,510 7,621 0,82 7,630 7,495 1.525.252
14/11/2017 7,588 7,559 0,06 7,626 7,559 1.038.100
13/11/2017 7,563 7,554 0,22 7,570 7,504 1.480.511
10/11/2017 7,517 7,537 0,04 7,596 7,503 1.316.072
09/11/2017 7,524 7,535 -0,01 7,594 7,479 2.382.847
08/11/2017 7,544 7,536 -0,12 7,544 7,448 2.151.113
07/11/2017 7,663 7,544 -0,86 7,701 7,523 2.194.868
06/11/2017 7,629 7,610 -0,36 7,629 7,523 1.878.535
03/11/2017 7,702 7,638 -0,85 7,716 7,608 2.014.525
02/11/2017 7,856 7,703 -1,69 7,881 7,690 2.826.802
01/11/2017 7,996 7,836 -1,43 7,996 7,836 2.701.522
31/10/2017 8,023 7,950 -0,63 8,023 7,919 2.155.865
30/10/2017 7,859 8,000 2,97 8,005 7,848 2.907.403
27/10/2017 7,879 7,769 -1,70 7,923 7,657 2.666.368
26/10/2017 7,736 7,903 1,32 7,978 7,719 2.892.126
25/10/2017 7,805 7,800 -0,08 7,888 7,766 1.541.232
24/10/2017 7,711 7,806 0,94 7,812 7,704 1.356.063
23/10/2017 7,878 7,734 -2,28 7,898 7,732 1.690.316
20/10/2017 7,874 7,914 0,46 7,924 7,836 1.331.215
19/10/2017 7,839 7,878 -0,24 7,901 7,805 1.735.486
18/10/2017 7,837 7,897 1,60 7,897 7,766 2.025.713
17/10/2017 7,738 7,772 0,79 7,827 7,682 1.328.070
16/10/2017 7,767 7,711 -0,73 7,770 7,682 1.230.989
13/10/2017 7,798 7,768 -0,25 7,798 7,735 1.414.673
12/10/2017 7,787 7,788 -0,04 7,811 7,746 929.441
11/10/2017 7,864 7,791 0,83 7,897 7,744 2.286.844
10/10/2017 7,764 7,727 -0,29 7,764 7,684 1.653.820
09/10/2017 7,715 7,749 0,78 7,800 7,715 1.946.892
06/10/2017 7,657 7,690 0,05 7,708 7,623 2.313.121
05/10/2017 7,485 7,686 2,14 7,723 7,439 3.450.477
04/10/2017 7,797 7,525 -3,50 7,797 7,492 4.405.856
03/10/2017 7,836 7,797 0,33 7,865 7,734 1.696.472
02/10/2017 7,719 7,772 -1,02 7,809 7,638 2.315.439
29/09/2017 7,848 7,852 0,05 7,868 7,772 1.656.488
28/09/2017 7,896 7,848 -0,52 8,006 7,822 2.867.180
27/09/2017 7,625 7,890 3,90 7,890 7,624 2.637.158
26/09/2017 7,574 7,593 0,39 7,639 7,551 1.634.275
25/09/2017 7,580 7,564 -0,20 7,592 7,527 1.587.512
22/09/2017 7,643 7,579 -0,74 7,648 7,579 1.482.336
21/09/2017 7,612 7,636 0,78 7,677 7,612 1.290.334
20/09/2017 7,654 7,576 -0,78 7,661 7,549 1.145.250
19/09/2017 7,632 7,636 -0,18 7,688 7,612 1.249.702
18/09/2017 7,690 7,649 0,18 7,724 7,632 1.194.260
15/09/2017 7,687 7,636 -0,62 7,690 7,607 2.164.949
14/09/2017 7,696 7,683 -0,69 7,721 7,629 1.649.697
13/09/2017 7,720 7,737 1,62 7,746 7,613 2.573.817
12/09/2017 7,650 7,613 -0,14 7,679 7,590 1.695.789
11/09/2017 7,519 7,624 1,74 7,630 7,519 1.382.530
08/09/2017 7,460 7,493 -0,03 7,539 7,437 1.316.484
07/09/2017 7,596 7,495 -0,96 7,607 7,495 2.043.369
06/09/2017 7,546 7,568 0,30 7,607 7,515 1.754.941
05/09/2017 7,682 7,546 -1,66 7,704 7,546 1.755.582
04/09/2017 7,690 7,673 -1,18 7,739 7,671 844.777
01/09/2017 7,817 7,765 -0,41 7,834 7,735 1.224.948
31/08/2017 7,728 7,797 1,28 7,797 7,716 2.109.667
30/08/2017 7,719 7,699 0,85 7,719 7,648 903.687
29/08/2017 7,690 7,634 -1,26 7,695 7,623 1.615.244
28/08/2017 7,748 7,731 -0,26 7,809 7,731 686.557
25/08/2017 7,806 7,751 -0,52 7,831 7,751 721.735
24/08/2017 7,791 7,792 0,48 7,835 7,782 1.283.537
23/08/2017 7,826 7,755 -0,82 7,889 7,750 1.375.298
22/08/2017 7,855 7,820 0,32 7,865 7,790 1.032.637
21/08/2017 7,807 7,794 -0,67 7,856 7,767 1.087.020
18/08/2017 7,787 7,847 -0,04 7,856 7,714 1.724.711
17/08/2017 7,992 7,850 -1,80 8,030 7,845 1.703.496
16/08/2017 7,951 7,994 0,80 8,006 7,949 1.165.304
15/08/2017 7,980 7,930 -0,53 8,006 7,922 950.695
14/08/2017 7,887 7,972 1,35 8,004 7,885 1.189.993
11/08/2017 7,943 7,866 -1,37 7,960 7,859 1.398.943
10/08/2017 8,155 7,975 -2,00 8,155 7,972 1.851.022
09/08/2017 8,179 8,138 -0,97 8,192 8,063 1.884.230
08/08/2017 8,183 8,218 0,19 8,252 8,175 1.487.281
07/08/2017 8,148 8,202 0,99 8,203 8,128 1.731.930
04/08/2017 8,029 8,121 0,68 8,151 7,995 1.691.279
03/08/2017 7,999 8,067 0,85 8,067 7,933 1.636.369
02/08/2017 8,013 7,999 0,13 8,046 7,980 1.466.221
01/08/2017 8,028 7,988 -0,39 8,072 7,988 1.657.197
31/07/2017 8,042 8,019 -0,16 8,079 8,002 1.246.065
28/07/2017 8,040 8,032 -0,45 8,094 7,997 1.343.259
27/07/2017 7,990 8,068 0,99 8,078 7,976 1.870.658
26/07/2017 7,985 7,989 -1,12 8,031 7,931 2.263.539
25/07/2017 7,896 8,079 2,22 8,119 7,896 2.094.820
24/07/2017 7,838 7,904 0,84 7,913 7,819 1.575.434
21/07/2017 7,896 7,838 -1,11 7,897 7,793 1.502.199
20/07/2017 7,937 7,926 -0,21 7,985 7,895 1.955.321
19/07/2017 7,971 7,942 -0,10 7,972 7,861 2.264.899
18/07/2017 8,055 7,950 -2,02 8,127 7,946 1.547.767
17/07/2017 8,117 8,113 -0,02 8,138 8,077 1.114.601
14/07/2017 8,157 8,115 -0,25 8,161 8,066 1.167.849
13/07/2017 8,119 8,136 0,46 8,161 8,109 1.169.844
12/07/2017 8,062 8,099 0,58 8,125 8,044 1.850.324
11/07/2017 8,047 8,052 0,13 8,118 8,009 1.362.066
10/07/2017 8,021 8,041 0,45 8,042 7,971 1.882.553
07/07/2017 8,003 8,005 0,37 8,005 7,916 1.291.190
06/07/2017 7,942 7,976 0,20 7,999 7,856 1.919.096
05/07/2017 7,960 7,961 0,37 8,004 7,907 2.219.551
04/07/2017 7,893 7,931 -0,09 7,994 7,890 1.536.522
03/07/2017 7,863 7,938 1,12 7,938 7,852 2.864.296
30/06/2017 7,915 7,851 -0,79 7,957 7,824 1.876.303
29/06/2017 7,943 7,913 0,17 8,006 7,838 2.611.268
28/06/2017 7,767 7,899 1,51 7,904 7,695 2.265.975
27/06/2017 7,779 7,782 -0,17 7,824 7,740 2.068.508
26/06/2017 7,756 7,795 1,10 7,875 7,731 1.507.251
23/06/2017 7,762 7,710 -0,49 7,776 7,669 1.358.746
22/06/2017 7,842 7,748 -1,13 7,842 7,718 1.615.971
21/06/2017 7,841 7,837 -0,07 7,855 7,730 1.647.679

Mas noticias

publicidad
publicidad