18 de Diciembre, 23:07 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKINTER (BKT)BANKINTER (BKT)

-0,16-2,22 %
7,14

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/12/2018 7,326 7,300 -0,35 7,370 7,298 1.933.848
14/12/2018 7,264 7,326 0,03 7,342 7,132 2.189.558
13/12/2018 7,322 7,324 1,13 7,400 7,282 3.160.675
12/12/2018 7,100 7,242 2,43 7,252 7,100 1.952.958
11/12/2018 7,086 7,070 0,23 7,194 7,028 2.217.701
10/12/2018 7,078 7,054 -0,51 7,162 7,044 2.286.491
07/12/2018 7,154 7,090 -0,34 7,218 7,090 1.490.015
06/12/2018 7,220 7,114 -2,63 7,248 7,058 2.321.253
05/12/2018 7,244 7,306 -0,03 7,364 7,210 1.404.034
04/12/2018 7,468 7,308 -2,72 7,522 7,308 1.777.693
03/12/2018 7,488 7,512 1,79 7,534 7,424 2.036.535
30/11/2018 7,420 7,380 -0,46 7,440 7,370 2.721.904
29/11/2018 7,500 7,414 -0,88 7,560 7,400 1.688.922
28/11/2018 7,518 7,480 -0,35 7,550 7,460 1.137.802
27/11/2018 7,540 7,506 -0,69 7,604 7,454 1.564.528
26/11/2018 7,458 7,558 1,61 7,628 7,458 1.947.480
23/11/2018 7,412 7,438 0,49 7,468 7,400 1.308.778
22/11/2018 7,440 7,402 -1,28 7,482 7,402 1.513.918
21/11/2018 7,550 7,498 0,08 7,564 7,426 1.573.868
20/11/2018 7,640 7,492 -1,94 7,658 7,472 1.792.793
19/11/2018 7,690 7,640 -0,57 7,790 7,640 1.562.050
16/11/2018 7,630 7,684 1,29 7,718 7,546 2.681.591
15/11/2018 7,550 7,586 0,61 7,626 7,500 1.422.901
14/11/2018 7,548 7,540 -0,74 7,588 7,476 1.009.049
13/11/2018 7,530 7,596 0,90 7,622 7,496 1.287.423
12/11/2018 7,580 7,528 -0,26 7,580 7,500 1.074.062
09/11/2018 7,448 7,548 0,08 7,560 7,440 1.202.725
08/11/2018 7,522 7,542 0,29 7,558 7,480 1.331.203
07/11/2018 7,750 7,520 2,42 7,750 7,476 3.753.285
06/11/2018 7,414 7,342 -1,05 7,422 7,226 1.780.230
05/11/2018 7,390 7,420 0,35 7,474 7,376 1.262.146
02/11/2018 7,422 7,394 0,74 7,462 7,320 1.810.222
01/11/2018 7,268 7,340 1,33 7,412 7,236 1.599.296
31/10/2018 7,306 7,244 0,42 7,400 7,242 2.706.111
30/10/2018 7,140 7,214 1,61 7,260 7,076 1.791.770
29/10/2018 7,000 7,100 1,92 7,172 6,946 2.048.078
26/10/2018 7,010 6,966 -1,75 7,018 6,860 2.560.420
25/10/2018 7,000 7,090 0,11 7,214 6,960 3.333.941
24/10/2018 7,228 7,082 -1,36 7,230 7,080 1.716.095
23/10/2018 7,230 7,180 -1,67 7,268 7,152 1.991.995
22/10/2018 7,500 7,302 -1,43 7,560 7,292 2.123.728
19/10/2018 7,358 7,408 0,68 7,502 7,144 4.969.130
18/10/2018 7,820 7,358 -6,27 7,878 7,210 5.466.625
17/10/2018 7,950 7,850 -0,71 7,960 7,806 1.162.582
16/10/2018 7,844 7,906 0,79 7,912 7,774 1.142.613
15/10/2018 7,830 7,844 -0,18 7,924 7,808 1.271.456
12/10/2018 8,000 7,858 -1,16 8,028 7,824 1.663.288
11/10/2018 7,968 7,950 -1,51 7,982 7,852 3.105.282
10/10/2018 8,152 8,072 -1,20 8,192 8,046 1.823.582
09/10/2018 8,140 8,170 0,84 8,232 8,058 2.079.351
08/10/2018 8,132 8,102 -0,37 8,152 8,032 1.060.704
05/10/2018 8,220 8,132 -0,83 8,220 8,098 1.322.751
04/10/2018 8,066 8,200 1,71 8,286 8,044 2.604.051
03/10/2018 8,100 8,062 0,25 8,180 8,046 1.413.677
02/10/2018 8,056 8,042 -0,62 8,162 7,992 2.061.202
01/10/2018 7,922 8,092 2,02 8,120 7,908 2.685.751
28/09/2018 8,022 7,932 -1,69 8,036 7,772 2.018.363
27/09/2018 8,140 8,068 -1,47 8,168 7,978 1.326.024
26/09/2018 8,200 8,188 0,10 8,242 8,122 1.538.031
25/09/2018 8,070 8,180 1,44 8,246 8,070 1.720.770
24/09/2018 8,062 8,064 0,15 8,132 8,030 1.025.631
21/09/2018 8,136 8,052 -0,39 8,183 8,030 3.502.164
20/09/2018 8,066 8,084 0,27 8,201 8,027 2.658.571
19/09/2018 7,866 8,062 2,86 8,084 7,836 3.060.445
18/09/2018 7,769 7,838 0,97 7,838 7,713 1.642.482
17/09/2018 7,669 7,763 1,06 7,776 7,669 1.270.199
14/09/2018 7,703 7,681 -0,05 7,729 7,576 1.230.801
13/09/2018 7,646 7,685 0,52 7,731 7,640 896.828
12/09/2018 7,715 7,646 -0,52 7,715 7,596 1.215.732
11/09/2018 7,673 7,685 0,62 7,715 7,626 1.213.436
10/09/2018 7,560 7,638 0,92 7,717 7,558 1.527.863
07/09/2018 7,713 7,568 -1,80 7,759 7,515 1.634.890
06/09/2018 7,701 7,707 -0,31 7,773 7,673 1.478.328
05/09/2018 7,669 7,731 0,23 7,802 7,667 2.243.650
04/09/2018 7,594 7,713 2,21 7,713 7,574 2.228.138
03/09/2018 7,602 7,546 -0,76 7,638 7,538 1.106.903
31/08/2018 7,673 7,604 -1,14 7,685 7,580 1.668.043
30/08/2018 7,755 7,691 -0,95 7,774 7,673 1.213.335
29/08/2018 7,739 7,765 0,59 7,769 7,699 918.503
28/08/2018 7,753 7,719 -0,41 7,774 7,673 1.304.168
27/08/2018 7,616 7,751 1,82 7,751 7,604 1.375.286
24/08/2018 7,618 7,612 0,10 7,753 7,588 1.796.764
23/08/2018 7,586 7,604 0,39 7,634 7,481 1.787.176
22/08/2018 7,598 7,574 -0,24 7,651 7,562 1.093.362
21/08/2018 7,524 7,592 1,00 7,618 7,503 1.406.866
20/08/2018 7,546 7,517 0,08 7,610 7,511 1.396.073
17/08/2018 7,540 7,511 -0,37 7,548 7,427 1.336.865
16/08/2018 7,536 7,538 0,61 7,624 7,489 1.444.789
15/08/2018 7,697 7,493 -2,63 7,697 7,397 2.494.128
14/08/2018 7,776 7,695 -0,49 7,794 7,640 1.258.782
13/08/2018 7,773 7,733 -0,71 7,778 7,636 1.379.441
10/08/2018 7,792 7,788 -0,88 7,822 7,691 2.133.312
09/08/2018 7,840 7,858 -0,08 7,923 7,816 1.543.620
08/08/2018 7,941 7,864 -0,97 7,959 7,814 1.113.014
07/08/2018 7,985 7,941 -0,02 8,009 7,935 990.559
06/08/2018 7,963 7,943 -0,30 7,999 7,917 1.281.736
03/08/2018 7,947 7,967 0,30 7,997 7,903 1.434.364
02/08/2018 8,032 7,943 -1,33 8,038 7,882 3.630.922
01/08/2018 8,205 8,050 -1,79 8,261 8,027 2.402.889
31/07/2018 8,205 8,197 -0,27 8,286 8,197 2.949.204
30/07/2018 8,173 8,219 0,31 8,338 8,173 2.165.436
27/07/2018 8,100 8,193 1,65 8,223 8,060 2.703.744
26/07/2018 8,334 8,060 -4,83 8,419 8,036 4.143.730
25/07/2018 8,527 8,469 -0,49 8,554 8,469 1.125.602
24/07/2018 8,455 8,511 1,32 8,536 8,413 1.332.240
23/07/2018 8,290 8,400 0,98 8,419 8,279 1.392.796
20/07/2018 8,245 8,318 0,48 8,364 8,177 1.500.149
19/07/2018 8,296 8,279 -0,36 8,372 8,229 1.248.289
18/07/2018 8,360 8,308 -0,64 8,394 8,142 2.177.938
17/07/2018 8,546 8,362 -1,95 8,560 8,277 2.816.780
16/07/2018 8,483 8,529 0,73 8,624 8,435 1.610.693
13/07/2018 8,473 8,467 0,09 8,473 8,346 1.371.477
12/07/2018 8,505 8,459 -0,30 8,515 8,372 1.344.760
11/07/2018 8,529 8,485 -0,95 8,556 8,390 1.485.197
10/07/2018 8,513 8,566 0,91 8,576 8,445 1.414.233
09/07/2018 8,443 8,489 0,90 8,521 8,443 1.147.158
06/07/2018 8,475 8,413 -0,31 8,487 8,354 1.225.115
05/07/2018 8,433 8,439 0,14 8,540 8,433 1.309.990
04/07/2018 8,296 8,427 1,68 8,433 8,257 1.418.173
03/07/2018 8,215 8,288 0,87 8,376 8,215 1.377.774
02/07/2018 8,195 8,217 -0,72 8,247 8,054 1.337.222
29/06/2018 8,376 8,277 -0,52 8,467 8,261 1.932.963
28/06/2018 8,201 8,320 0,67 8,320 8,197 1.200.956
27/06/2018 8,245 8,265 0,14 8,320 8,090 1.647.315
26/06/2018 8,282 8,253 0,22 8,326 8,203 1.828.671
25/06/2018 8,406 8,235 -2,43 8,429 8,235 2.059.472
22/06/2018 8,464 8,440 0,66 8,478 8,377 1.960.911
21/06/2018 8,515 8,385 -1,28 8,543 8,346 1.583.060
20/06/2018 8,497 8,493 0,89 8,556 8,438 2.313.744
19/06/2018 8,283 8,419 0,38 8,442 8,184 2.252.022
18/06/2018 8,304 8,387 0,73 8,419 8,296 1.952.445
15/06/2018 8,541 8,326 -2,56 8,554 8,228 5.393.037
14/06/2018 8,677 8,545 -1,79 8,677 8,543 2.189.318
13/06/2018 8,702 8,700 -0,23 8,740 8,600 2.640.043
12/06/2018 8,657 8,720 1,21 8,836 8,614 2.745.651
11/06/2018 8,446 8,615 3,75 8,635 8,428 2.659.373
08/06/2018 8,271 8,304 -0,31 8,342 8,230 2.083.884
07/06/2018 8,320 8,330 0,50 8,523 8,320 3.727.323
06/06/2018 8,161 8,289 1,99 8,306 8,070 2.331.096
05/06/2018 8,231 8,127 -1,27 8,295 8,127 2.134.011
04/06/2018 8,308 8,231 -0,14 8,332 8,174 1.920.275
01/06/2018 8,216 8,243 1,55 8,318 8,151 2.698.204
31/05/2018 8,231 8,117 -0,75 8,346 8,037 3.901.393
30/05/2018 8,147 8,178 1,22 8,241 8,023 3.640.730
29/05/2018 8,123 8,080 -1,32 8,129 7,912 3.548.894
28/05/2018 8,478 8,188 -2,33 8,499 8,155 1.865.810
25/05/2018 8,623 8,383 -2,56 8,655 8,281 2.844.469
24/05/2018 8,740 8,604 -1,29 8,816 8,568 2.010.428
23/05/2018 8,759 8,716 -0,70 8,763 8,655 1.158.303
22/05/2018 8,688 8,777 1,30 8,781 8,686 1.766.563
21/05/2018 8,757 8,665 -0,81 8,793 8,631 1.422.282
18/05/2018 8,881 8,736 -1,75 8,903 8,706 2.321.639
17/05/2018 8,952 8,891 -0,20 8,994 8,883 1.778.138
16/05/2018 9,072 8,909 -1,80 9,078 8,842 1.958.098
15/05/2018 9,009 9,072 0,72 9,104 9,007 1.766.018
14/05/2018 8,946 9,007 0,48 9,013 8,940 1.552.044
11/05/2018 8,968 8,964 -0,11 9,011 8,913 1.611.434
10/05/2018 8,901 8,974 0,73 8,986 8,852 1.477.544
09/05/2018 8,645 8,909 3,15 8,911 8,639 2.956.150
08/05/2018 8,574 8,637 0,71 8,637 8,517 1.566.040
07/05/2018 8,586 8,576 0,21 8,623 8,560 767.174
04/05/2018 8,478 8,558 1,23 8,584 8,428 1.766.819
03/05/2018 8,566 8,454 -1,56 8,598 8,442 1.775.509
02/05/2018 8,547 8,588 0,48 8,669 8,547 1.685.116
30/04/2018 8,554 8,547 -0,12 8,627 8,547 2.455.801
27/04/2018 8,566 8,556 -0,09 8,574 8,476 1.754.645
26/04/2018 8,482 8,564 0,62 8,564 8,448 1.178.074
25/04/2018 8,562 8,511 -0,69 8,564 8,428 992.197
24/04/2018 8,521 8,570 0,74 8,588 8,499 1.493.070
23/04/2018 8,495 8,507 0,35 8,535 8,486 1.172.503
20/04/2018 8,551 8,478 -0,92 8,556 8,428 1.323.048
19/04/2018 8,393 8,556 1,90 8,586 8,393 1.783.964
18/04/2018 8,373 8,397 0,38 8,415 8,342 1.233.787
17/04/2018 8,387 8,365 -0,07 8,417 8,338 1.136.454
16/04/2018 8,316 8,371 0,52 8,397 8,316 1.235.010
13/04/2018 8,269 8,328 0,69 8,434 8,241 1.357.018
12/04/2018 8,249 8,271 0,10 8,289 8,208 872.300
11/04/2018 8,261 8,263 -0,24 8,320 8,251 1.092.660
10/04/2018 8,300 8,283 0,17 8,344 8,241 1.255.168
09/04/2018 8,281 8,269 0,62 8,302 8,222 998.764
06/04/2018 8,330 8,218 -1,86 8,342 8,210 1.121.578
05/04/2018 8,271 8,373 2,51 8,373 8,247 1.887.608
04/04/2018 8,163 8,168 0,07 8,184 8,044 1.330.485
03/04/2018 8,155 8,163 -0,79 8,241 8,129 1.537.913
29/03/2018 8,295 8,228 -0,50 8,369 8,228 1.519.436
28/03/2018 8,117 8,269 1,18 8,269 8,074 2.112.392
27/03/2018 8,220 8,172 1,34 8,336 8,129 1.651.694
26/03/2018 8,031 8,064 0,58 8,130 7,973 1.931.910
23/03/2018 8,080 8,017 -1,46 8,103 7,975 2.744.311
22/03/2018 8,274 8,136 -2,25 8,348 8,107 1.785.439
21/03/2018 8,450 8,323 -1,27 8,456 8,311 1.291.158
20/03/2018 8,485 8,430 -0,35 8,489 8,407 1.307.939
19/03/2018 8,461 8,459 -0,09 8,498 8,420 1.430.114
16/03/2018 8,430 8,467 0,05 8,557 8,430 2.728.511
15/03/2018 8,454 8,463 0,46 8,489 8,364 1.893.755
14/03/2018 8,434 8,424 -0,48 8,463 8,376 2.188.650
13/03/2018 8,459 8,465 -0,05 8,551 8,424 1.469.796
12/03/2018 8,494 8,469 0,21 8,537 8,450 1.167.723
09/03/2018 8,389 8,452 0,95 8,452 8,362 1.911.311
08/03/2018 8,452 8,372 -0,81 8,456 8,304 3.079.907
07/03/2018 8,502 8,440 -0,73 8,514 8,397 2.315.373
06/03/2018 8,627 8,502 -0,73 8,635 8,502 1.891.901
05/03/2018 8,526 8,565 -0,23 8,627 8,487 2.120.934
02/03/2018 8,664 8,584 -1,08 8,670 8,506 1.843.434
01/03/2018 8,810 8,677 -1,70 8,810 8,650 1.705.484
28/02/2018 8,876 8,827 -1,20 8,897 8,812 2.146.995
27/02/2018 8,909 8,934 0,61 8,954 8,827 1.809.436
26/02/2018 8,878 8,880 0,44 8,888 8,818 1.362.849
23/02/2018 8,860 8,841 -0,31 8,868 8,773 1.538.010
22/02/2018 8,707 8,868 1,61 8,907 8,672 2.214.031
21/02/2018 8,664 8,728 0,63 8,748 8,605 1.190.717
20/02/2018 8,565 8,674 1,09 8,722 8,541 1.943.360
19/02/2018 8,662 8,580 -0,65 8,705 8,572 1.416.714
16/02/2018 8,654 8,637 0,14 8,697 8,605 2.125.514
15/02/2018 8,666 8,625 0,57 8,746 8,567 2.548.408
14/02/2018 8,713 8,576 -0,81 8,730 8,535 2.447.612
13/02/2018 8,808 8,646 -1,31 8,808 8,619 1.981.673
12/02/2018 8,728 8,761 1,51 8,802 8,670 2.123.494
09/02/2018 8,761 8,631 -2,01 8,790 8,500 2.730.380
08/02/2018 8,839 8,808 -0,31 8,925 8,757 3.370.544
07/02/2018 8,697 8,835 3,49 8,859 8,580 3.343.416
06/02/2018 8,537 8,537 -3,05 8,730 8,510 3.664.631
05/02/2018 8,847 8,806 -1,37 8,923 8,734 2.594.547
02/02/2018 9,071 8,929 -1,82 9,084 8,905 2.243.294
01/02/2018 9,051 9,094 0,86 9,166 9,024 2.846.981
31/01/2018 8,956 9,016 0,50 9,044 8,931 2.061.160
30/01/2018 8,966 8,971 -0,60 9,018 8,923 2.161.125
29/01/2018 8,977 9,026 0,54 9,119 8,956 2.472.140
26/01/2018 8,874 8,977 0,99 9,028 8,742 2.948.410
25/01/2018 8,475 8,890 5,26 9,069 8,467 5.115.039
24/01/2018 8,516 8,446 -0,55 8,547 8,446 2.058.309
23/01/2018 8,543 8,493 -0,27 8,572 8,448 2.384.127
22/01/2018 8,401 8,516 1,27 8,539 8,401 1.997.795
19/01/2018 8,333 8,409 0,93 8,446 8,310 2.221.102
18/01/2018 8,276 8,331 0,59 8,343 8,267 1.273.572
17/01/2018 8,274 8,282 -0,37 8,310 8,237 1.091.927
16/01/2018 8,236 8,313 0,87 8,341 8,236 1.359.479
15/01/2018 8,236 8,241 0,02 8,274 8,158 968.127
12/01/2018 8,197 8,239 0,64 8,278 8,185 2.062.124
11/01/2018 8,068 8,187 1,33 8,226 8,051 1.627.527
10/01/2018 7,951 8,080 1,79 8,095 7,942 1.952.275
09/01/2018 7,914 7,938 0,37 7,961 7,889 1.306.066
08/01/2018 7,928 7,908 -0,20 7,992 7,908 1.187.012
05/01/2018 7,885 7,924 0,72 7,947 7,836 1.431.395
04/01/2018 7,778 7,868 1,48 7,883 7,753 1.441.845
03/01/2018 7,755 7,753 0,14 7,778 7,722 1.198.692
02/01/2018 7,690 7,742 0,62 7,752 7,647 1.411.224
29/12/2017 7,714 7,694 -0,49 7,729 7,651 1.079.595
28/12/2017 7,745 7,732 -0,14 7,758 7,701 727.267
27/12/2017 7,747 7,743 -0,05 7,777 7,700 1.046.607
22/12/2017 7,696 7,747 -0,87 7,771 7,680 1.102.254
21/12/2017 7,690 7,815 1,33 7,838 7,659 1.985.574
20/12/2017 7,699 7,712 0,31 7,716 7,607 1.463.188
19/12/2017 7,627 7,688 0,61 7,717 7,623 1.378.566

Mas noticias

publicidad
publicidad