23 de Mayo, 23:01 pm

Finanzas.com

Cotizaciones

BANKINTER (BKT)BANKINTER (BKT)

-0,11-3,51 %
2,95

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 3,030 3,052 1,40 3,078 2,975 1.998.787
21/05/2012 3,019 3,010 -0,59 3,073 2,927 1.710.809
18/05/2012 2,860 3,028 2,40 3,087 2,850 2.887.499
17/05/2012 3,083 2,957 -4,43 3,090 2,901 2.991.314
16/05/2012 3,185 3,094 -4,80 3,267 3,080 4.024.014
15/05/2012 3,350 3,250 -1,54 3,370 3,205 1.414.861
14/05/2012 3,371 3,301 -3,39 3,380 3,280 1.386.965
11/05/2012 3,400 3,417 -0,03 3,440 3,275 2.327.201
10/05/2012 3,280 3,418 5,66 3,436 3,218 2.519.025
09/05/2012 3,373 3,235 -5,33 3,425 3,186 4.228.151
08/05/2012 3,417 3,417 -0,09 3,497 3,370 2.056.021
07/05/2012 3,159 3,420 4,68 3,443 3,159 1.455.332
04/05/2012 3,177 3,267 1,65 3,313 3,171 1.911.102
03/05/2012 3,340 3,214 -0,25 3,340 3,159 1.925.410
02/05/2012 3,417 3,222 -4,14 3,417 3,186 2.777.997
30/04/2012 3,490 3,361 -2,72 3,495 3,330 3.459.702
27/04/2012 3,188 3,455 6,34 3,455 3,020 4.812.217
26/04/2012 3,350 3,249 -2,37 3,365 3,196 3.689.176
25/04/2012 3,240 3,328 6,63 3,410 3,200 5.525.691
24/04/2012 3,031 3,121 2,33 3,138 3,000 2.305.082
23/04/2012 3,138 3,050 -3,36 3,140 2,990 2.570.740
20/04/2012 3,081 3,156 1,74 3,190 3,057 3.643.551
19/04/2012 3,220 3,102 -2,18 3,256 3,090 4.111.529
18/04/2012 3,383 3,171 -6,84 3,413 3,169 4.206.426
17/04/2012 3,245 3,404 4,96 3,404 3,220 2.705.107
16/04/2012 3,270 3,243 -1,40 3,332 3,206 2.442.425
13/04/2012 3,489 3,289 -5,89 3,498 3,281 3.525.766
12/04/2012 3,514 3,495 -0,29 3,539 3,365 3.726.151
11/04/2012 3,356 3,505 4,56 3,510 3,350 3.037.263
10/04/2012 3,500 3,352 -4,38 3,541 3,352 3.941.229
05/04/2012 3,519 3,506 -0,73 3,571 3,428 2.681.319
04/04/2012 3,639 3,531 -3,20 3,695 3,521 3.779.803
03/04/2012 3,860 3,648 -5,87 3,911 3,640 3.099.175
02/04/2012 3,897 3,875 -0,38 3,915 3,769 2.452.351
30/03/2012 3,937 3,890 -1,08 3,965 3,841 3.699.978
29/03/2012 4,046 3,933 -2,17 4,125 3,919 2.585.498
28/03/2012 4,154 4,020 -3,70 4,219 3,997 3.634.348
27/03/2012 4,316 4,174 -2,90 4,371 4,160 3.598.160
26/03/2012 4,499 4,299 -3,42 4,499 4,283 2.844.690
23/03/2012 4,500 4,451 -1,32 4,550 4,360 3.636.094
22/03/2012 4,717 4,511 -3,80 4,717 4,489 2.344.473
21/03/2012 4,763 4,689 -0,71 4,768 4,600 1.955.565
20/03/2012 4,727 4,722 -0,13 4,768 4,682 1.238.120
19/03/2012 4,659 4,728 0,84 4,743 4,642 1.596.312
16/03/2012 4,703 4,689 -1,08 4,768 4,582 3.399.565
15/03/2012 4,693 4,740 1,74 4,752 4,600 3.783.877
14/03/2012 4,494 4,659 4,43 4,661 4,494 3.905.400
13/03/2012 4,446 4,461 1,37 4,496 4,429 1.807.978
12/03/2012 4,470 4,401 -0,91 4,476 4,378 2.052.316
09/03/2012 4,501 4,441 -1,15 4,519 4,406 1.757.112
08/03/2012 4,403 4,493 1,70 4,493 4,403 1.614.277
07/03/2012 4,362 4,418 1,16 4,429 4,291 2.511.329
06/03/2012 4,511 4,367 -3,69 4,530 4,367 2.724.274
05/03/2012 4,549 4,534 -1,10 4,597 4,501 1.544.545
02/03/2012 4,609 4,585 0,06 4,658 4,550 1.382.997
01/03/2012 4,594 4,582 -0,17 4,645 4,533 1.958.714
29/02/2012 4,698 4,590 -1,69 4,818 4,580 2.853.011
28/02/2012 4,899 4,669 -4,61 4,916 4,613 2.960.725
27/02/2012 4,857 4,894 -0,44 4,914 4,790 1.044.246
24/02/2012 4,890 4,916 0,00 4,961 4,816 1.176.168
23/02/2012 4,926 4,916 -0,26 4,975 4,820 1.609.784
22/02/2012 5,015 4,929 -2,22 5,053 4,929 1.802.009
21/02/2012 5,040 5,041 0,02 5,113 4,985 883.859
20/02/2012 4,972 5,040 1,90 5,082 4,965 1.803.030
17/02/2012 4,995 4,946 0,00 5,030 4,919 2.360.749
16/02/2012 5,094 4,946 -3,31 5,105 4,873 2.321.211
15/02/2012 5,134 5,115 0,45 5,172 5,094 838.846
14/02/2012 5,045 5,092 0,35 5,148 4,966 976.958
13/02/2012 5,190 5,074 -1,16 5,194 5,069 2.071.482
10/02/2012 5,233 5,134 -1,70 5,233 5,045 863.780
09/02/2012 5,312 5,223 -1,66 5,351 5,223 1.176.999
08/02/2012 5,264 5,311 0,60 5,336 5,253 1.402.948
07/02/2012 5,312 5,279 -0,62 5,341 5,229 789.512
06/02/2012 5,312 5,312 0,75 5,322 5,225 812.402
03/02/2012 5,193 5,272 0,57 5,331 5,193 1.263.833
02/02/2012 5,207 5,242 0,19 5,287 5,201 1.194.063
01/02/2012 5,117 5,233 3,32 5,233 5,059 1.167.519
31/01/2012 5,060 5,064 0,08 5,114 5,009 895.648
30/01/2012 5,144 5,060 -2,55 5,168 5,059 1.029.725
27/01/2012 5,193 5,193 -0,94 5,240 5,163 928.308
26/01/2012 5,193 5,242 0,95 5,272 5,183 1.191.844
25/01/2012 5,153 5,193 0,98 5,193 5,062 1.922.574
24/01/2012 5,179 5,143 -0,50 5,191 5,097 1.000.276
23/01/2012 5,161 5,168 0,44 5,193 5,067 1.103.292
20/01/2012 5,153 5,146 -0,17 5,223 5,105 1.943.895
19/01/2012 4,886 5,154 6,70 5,154 4,885 2.610.311
18/01/2012 4,848 4,831 -0,81 4,883 4,761 1.205.200
17/01/2012 4,876 4,871 1,65 4,881 4,797 1.349.377
16/01/2012 4,759 4,791 -0,43 4,835 4,759 602.863
13/01/2012 4,773 4,812 0,54 4,896 4,720 1.858.958
12/01/2012 4,708 4,786 1,83 4,831 4,675 2.020.810
11/01/2012 4,712 4,700 -0,25 4,768 4,642 1.322.426
10/01/2012 4,590 4,712 2,89 4,743 4,551 1.468.230
09/01/2012 4,476 4,580 2,62 4,587 4,454 594.094
06/01/2012 4,467 4,463 0,20 4,558 4,404 754.719
05/01/2012 4,648 4,454 -5,13 4,660 4,421 851.116
04/01/2012 4,698 4,695 -0,27 4,718 4,551 1.177.700
03/01/2012 4,736 4,707 -0,62 4,742 4,701 788.141
02/01/2012 4,678 4,737 1,90 4,737 4,620 332.198
30/12/2011 4,649 4,649 0,36 4,676 4,591 334.040
29/12/2011 4,670 4,632 0,92 4,670 4,519 510.065
28/12/2011 4,657 4,590 -2,29 4,727 4,516 537.713
27/12/2011 4,721 4,698 -0,58 4,766 4,672 578.041
23/12/2011 4,688 4,725 2,07 4,727 4,650 820.032
22/12/2011 4,511 4,629 2,36 4,649 4,511 1.271.612
21/12/2011 4,561 4,522 -0,41 4,670 4,489 1.274.206
20/12/2011 4,453 4,541 1,55 4,551 4,370 1.545.030
19/12/2011 4,243 4,472 5,23 4,472 4,224 1.898.751
16/12/2011 4,169 4,249 2,41 4,255 4,154 2.949.729
15/12/2011 4,119 4,150 1,95 4,169 4,071 1.520.163
14/12/2011 4,097 4,070 -1,68 4,150 4,070 3.295.218
13/12/2011 4,121 4,140 0,43 4,179 4,061 957.355
12/12/2011 4,213 4,122 -2,73 4,306 4,113 627.748
09/12/2011 4,104 4,238 2,85 4,267 4,092 1.079.398
08/12/2011 4,228 4,120 -3,00 4,280 4,115 836.972
07/12/2011 4,306 4,247 -1,00 4,345 4,191 1.801.021
06/12/2011 4,290 4,291 0,32 4,311 4,210 639.489
05/12/2011 4,279 4,277 1,63 4,315 4,239 1.282.693
02/12/2011 4,150 4,208 2,55 4,257 4,138 906.324
01/12/2011 4,091 4,104 0,46 4,104 4,013 585.755
30/11/2011 3,846 4,085 4,77 4,091 3,846 1.260.553
29/11/2011 3,861 3,899 0,71 3,905 3,828 1.085.012
28/11/2011 3,881 3,872 4,16 3,906 3,759 1.050.113
25/11/2011 3,740 3,717 0,16 3,764 3,631 797.962
24/11/2011 3,790 3,711 -1,64 3,839 3,692 918.009
23/11/2011 3,910 3,773 -1,02 3,910 3,726 729.001
22/11/2011 4,003 3,812 -3,04 4,003 3,787 770.174
21/11/2011 4,042 3,931 -2,02 4,057 3,926 477.451
18/11/2011 3,964 4,013 0,24 4,052 3,954 1.544.230
17/11/2011 4,012 4,003 -0,37 4,071 3,960 647.086
16/11/2011 3,964 4,017 0,86 4,052 3,964 815.068
15/11/2011 4,001 3,983 -1,97 4,074 3,980 643.158
14/11/2011 4,164 4,063 -2,31 4,228 4,019 305.363
11/11/2011 3,937 4,159 5,85 4,171 3,937 696.090
10/11/2011 3,866 3,929 -0,87 4,036 3,866 603.507
09/11/2011 4,136 3,964 -3,87 4,157 3,944 916.953
08/11/2011 4,083 4,123 -0,28 4,190 4,083 535.742
07/11/2011 4,125 4,135 0,05 4,191 3,993 717.845
04/11/2011 4,208 4,133 -0,82 4,254 4,110 637.340
03/11/2011 4,052 4,167 1,96 4,198 3,999 1.012.908
02/11/2011 4,159 4,087 -1,51 4,189 3,993 754.265
01/11/2011 4,296 4,150 -4,72 4,296 4,022 925.577
31/10/2011 4,375 4,355 -2,41 4,432 4,321 765.955
28/10/2011 4,450 4,463 0,55 4,463 4,384 1.371.363
27/10/2011 4,355 4,438 3,59 4,480 4,355 1.256.320
26/10/2011 4,257 4,285 -0,27 4,353 4,228 579.309
25/10/2011 4,339 4,296 -0,68 4,345 4,217 699.106
24/10/2011 4,275 4,326 1,38 4,355 4,249 771.948
21/10/2011 4,212 4,267 1,39 4,294 4,159 1.754.281
20/10/2011 4,267 4,208 -2,74 4,355 4,208 1.034.563
19/10/2011 4,254 4,327 2,53 4,385 4,249 1.105.297
18/10/2011 4,306 4,220 -3,23 4,377 4,052 1.550.013
17/10/2011 4,438 4,361 -0,53 4,473 4,313 802.612
14/10/2011 4,303 4,384 0,90 4,442 4,248 893.645
13/10/2011 4,446 4,345 -2,25 4,472 4,292 1.168.860
12/10/2011 4,296 4,445 2,86 4,445 4,247 792.544
11/10/2011 4,305 4,322 0,13 4,335 4,247 1.130.014
10/10/2011 4,199 4,316 2,39 4,321 4,151 1.331.222
07/10/2011 4,110 4,215 2,97 4,228 4,036 1.517.729
06/10/2011 4,003 4,094 3,41 4,101 3,968 1.295.133
05/10/2011 3,965 3,959 2,51 3,965 3,856 949.990
04/10/2011 3,885 3,862 -3,05 3,963 3,817 1.116.405
03/10/2011 3,896 3,983 -0,58 4,037 3,808 895.636
30/09/2011 4,061 4,007 -1,35 4,075 3,965 461.811
29/09/2011 3,915 4,061 2,21 4,150 3,915 950.817
28/09/2011 3,964 3,973 -1,05 4,051 3,905 1.074.957
27/09/2011 3,891 4,015 3,56 4,015 3,891 1.412.285
26/09/2011 3,496 3,877 7,66 3,877 3,496 1.981.589
23/09/2011 3,596 3,601 1,94 3,604 3,452 970.737
22/09/2011 3,556 3,533 -4,87 3,616 3,474 1.377.079
21/09/2011 3,807 3,714 -2,44 3,807 3,714 624.314
20/09/2011 3,754 3,807 -0,23 3,825 3,754 625.467
19/09/2011 3,670 3,816 -0,08 3,835 3,656 777.084
16/09/2011 3,866 3,819 -0,46 3,893 3,743 2.888.388
15/09/2011 3,709 3,836 4,73 3,897 3,682 1.075.269
14/09/2011 3,480 3,663 4,56 3,670 3,462 1.256.877
13/09/2011 3,474 3,504 2,96 3,521 3,406 2.054.904
12/09/2011 3,497 3,403 -3,95 3,511 3,337 1.309.358
09/09/2011 3,680 3,543 -2,92 3,759 3,543 707.180
08/09/2011 3,602 3,649 1,81 3,668 3,573 806.646
07/09/2011 3,619 3,585 1,95 3,619 3,546 526.175
06/09/2011 3,573 3,516 -2,23 3,707 3,440 1.110.294
05/09/2011 3,744 3,596 -4,94 3,744 3,596 521.873
02/09/2011 3,859 3,783 -2,93 3,859 3,755 393.783
01/09/2011 3,878 3,897 -0,34 3,934 3,860 729.668
31/08/2011 3,833 3,911 2,27 3,911 3,792 840.530
30/08/2011 3,821 3,824 0,08 3,867 3,792 620.697
29/08/2011 3,821 3,821 2,03 3,830 3,754 549.694
26/08/2011 3,772 3,745 -1,50 3,811 3,707 561.602
25/08/2011 3,859 3,802 0,00 3,872 3,778 659.693
24/08/2011 3,766 3,802 1,27 3,804 3,731 644.018
23/08/2011 3,815 3,754 -0,90 3,883 3,713 769.344
22/08/2011 3,779 3,789 -1,49 3,903 3,779 784.369
19/08/2011 3,716 3,846 3,10 3,846 3,636 1.230.819
18/08/2011 3,916 3,730 -5,89 3,916 3,717 1.133.473
17/08/2011 3,931 3,964 0,85 3,983 3,888 1.151.787
16/08/2011 3,907 3,931 -0,74 3,963 3,880 1.495.394
15/08/2011 3,907 3,960 2,01 3,960 3,876 1.123.113
12/08/2011 3,663 3,882 5,60 3,882 3,573 2.352.538
11/08/2011 3,659 3,676 3,54 3,716 3,401 4.481.512
10/08/2011 3,859 3,550 -5,53 3,865 3,478 4.138.961
09/08/2011 3,745 3,758 1,75 3,869 3,573 4.852.277
08/08/2011 3,811 3,693 -1,90 4,002 3,651 4.589.939
05/08/2011 3,554 3,765 4,28 3,914 3,526 5.019.746
04/08/2011 3,812 3,610 -4,08 3,850 3,602 3.139.519
03/08/2011 3,764 3,764 -1,24 3,918 3,709 3.029.288
02/08/2011 3,901 3,811 -3,46 4,000 3,811 3.517.816
01/08/2011 4,204 3,948 -3,94 4,230 3,918 2.503.796
29/07/2011 4,011 4,110 0,56 4,144 3,965 2.660.011
28/07/2011 4,002 4,087 1,04 4,114 3,976 8.786.372
27/07/2011 4,126 4,045 -3,08 4,126 4,012 1.916.390
26/07/2011 4,131 4,174 1,16 4,196 4,031 2.239.052
25/07/2011 4,241 4,126 -4,84 4,275 4,110 2.048.624
22/07/2011 4,145 4,336 5,94 4,393 4,117 4.437.149
21/07/2011 3,950 4,093 3,75 4,135 3,840 4.177.366
20/07/2011 3,801 3,945 5,02 3,945 3,769 3.305.936
19/07/2011 3,748 3,756 0,56 3,859 3,724 2.413.912
18/07/2011 3,786 3,735 -1,28 3,859 3,726 2.716.950
15/07/2011 3,811 3,784 -2,17 3,888 3,773 4.268.846
14/07/2011 3,888 3,868 -2,05 3,972 3,860 3.477.488
13/07/2011 3,954 3,949 -1,52 4,025 3,902 2.785.284
12/07/2011 3,952 4,010 -0,07 4,074 3,830 3.588.356
11/07/2011 4,107 4,012 -3,08 4,113 3,936 3.182.572
08/07/2011 4,288 4,140 -3,14 4,336 4,115 3.216.771
07/07/2011 4,312 4,275 -0,66 4,401 4,240 3.142.880
06/07/2011 4,431 4,303 -3,59 4,450 4,264 3.047.705
05/07/2011 4,550 4,463 -1,68 4,550 4,450 1.581.289
04/07/2011 4,585 4,539 -0,29 4,585 4,501 1.025.898
01/07/2011 4,421 4,553 3,14 4,563 4,383 2.955.924
30/06/2011 4,346 4,414 2,47 4,419 4,320 1.670.583
29/06/2011 4,229 4,308 2,40 4,382 4,229 1.653.640
28/06/2011 4,191 4,207 0,34 4,258 4,157 2.084.952
27/06/2011 4,119 4,193 1,93 4,249 4,119 1.914.754
24/06/2011 4,312 4,114 -3,17 4,312 4,067 2.496.030
23/06/2011 4,375 4,248 -3,47 4,375 4,228 1.530.774
22/06/2011 4,411 4,401 0,19 4,415 4,347 1.234.672
21/06/2011 4,336 4,393 1,97 4,426 4,336 1.754.442
20/06/2011 4,308 4,308 -0,95 4,315 4,223 1.545.873
17/06/2011 4,166 4,349 4,39 4,355 4,157 3.655.159
16/06/2011 4,147 4,166 -0,92 4,185 4,120 1.996.573
15/06/2011 4,298 4,205 -2,39 4,298 4,196 1.295.189
14/06/2011 4,185 4,308 3,16 4,326 4,185 1.283.156
13/06/2011 4,176 4,176 -0,02 4,247 4,145 1.220.435
10/06/2011 4,232 4,177 -1,36 4,284 4,160 1.323.839
09/06/2011 4,152 4,234 1,95 4,240 4,110 2.129.113
08/06/2011 4,242 4,153 -2,31 4,244 4,129 1.763.801
07/06/2011 4,294 4,251 -0,42 4,308 4,224 1.470.823
06/06/2011 4,322 4,269 -1,82 4,336 4,251 1.025.056
03/06/2011 4,289 4,348 1,18 4,356 4,223 2.884.404
02/06/2011 4,364 4,297 -2,58 4,410 4,279 2.419.774
01/06/2011 4,522 4,411 -1,54 4,522 4,396 1.524.673
31/05/2011 4,388 4,480 2,30 4,525 4,384 5.651.198
30/05/2011 4,406 4,379 -1,48 4,444 4,366 1.335.755
27/05/2011 4,421 4,445 1,86 4,535 4,290 3.917.077
26/05/2011 4,214 4,364 3,63 4,382 4,205 3.864.022
25/05/2011 4,126 4,212 1,89 4,228 4,113 3.079.653

Mas noticias

publicidad