Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 5,068 5,152 1,14 5,172 5,064 1.736.880
08/08/2022 5,088 5,094 0,91 5,132 5,024 1.885.088
05/08/2022 4,932 5,048 1,63 5,086 4,897 2.351.906
04/08/2022 4,948 4,967 0,18 5,020 4,936 1.902.380
03/08/2022 4,992 4,958 0,45 4,992 4,880 2.382.179
02/08/2022 4,859 4,936 0,96 5,000 4,858 1.683.069
01/08/2022 4,790 4,889 1,77 4,975 4,784 2.437.717
29/07/2022 4,850 4,804 -0,27 4,878 4,758 3.555.793
28/07/2022 4,990 4,817 -2,31 4,990 4,724 4.539.542
27/07/2022 4,960 4,931 -0,12 4,998 4,853 3.005.771
26/07/2022 4,992 4,937 -1,30 4,992 4,886 2.540.929
25/07/2022 4,884 5,002 3,41 5,020 4,811 3.547.482
22/07/2022 5,010 4,837 -5,78 5,180 4,837 5.922.884
21/07/2022 4,929 5,134 5,59 5,216 4,896 7.421.310
20/07/2022 5,034 4,862 -2,29 5,060 4,733 4.180.872
19/07/2022 4,718 4,976 4,49 5,038 4,700 4.243.810
18/07/2022 4,770 4,762 0,29 4,862 4,739 2.135.208
15/07/2022 4,644 4,748 1,76 4,802 4,615 3.197.721
14/07/2022 4,810 4,666 -3,58 4,847 4,632 3.799.032
13/07/2022 4,880 4,839 -0,04 4,883 4,742 3.588.859
12/07/2022 5,058 4,841 -5,08 5,060 4,531 9.610.267
11/07/2022 5,080 5,100 -1,43 5,144 5,010 2.176.740
08/07/2022 5,270 5,174 -1,26 5,270 5,064 3.195.176
07/07/2022 5,170 5,240 3,64 5,314 5,092 3.773.345
06/07/2022 5,530 5,056 -7,84 5,548 5,028 6.728.100
05/07/2022 5,846 5,486 -4,79 5,858 5,486 2.864.173
04/07/2022 5,948 5,762 -2,67 5,948 5,702 1.818.142
01/07/2022 5,896 5,920 -0,54 6,090 5,870 1.804.049
30/06/2022 5,898 5,952 -0,87 6,012 5,886 2.938.599
29/06/2022 5,898 6,004 1,66 6,024 5,866 2.598.419
28/06/2022 5,900 5,906 1,44 6,024 5,878 1.822.207
27/06/2022 5,902 5,822 -0,27 5,924 5,744 1.450.016
24/06/2022 5,733 5,838 2,50 5,860 5,575 2.081.443
23/06/2022 5,929 5,696 -4,94 6,008 5,696 3.435.902
22/06/2022 5,954 5,992 -0,72 6,069 5,873 1.801.737
21/06/2022 5,925 6,035 2,24 6,187 5,925 4.384.096
20/06/2022 5,727 5,903 3,64 5,952 5,702 1.749.026
17/06/2022 5,494 5,696 5,06 5,796 5,435 5.128.776
16/06/2022 5,447 5,421 -0,33 5,484 5,350 2.993.764
15/06/2022 5,569 5,439 0,84 5,569 5,435 3.694.951
14/06/2022 5,401 5,394 1,00 5,467 5,315 2.110.539
13/06/2022 5,431 5,340 -4,25 5,522 5,265 4.987.041
10/06/2022 5,935 5,577 -6,74 5,968 5,528 4.689.066
09/06/2022 5,903 5,980 0,93 6,112 5,901 3.682.473
08/06/2022 5,905 5,925 0,57 5,970 5,885 1.690.902
07/06/2022 5,842 5,891 0,51 5,909 5,836 1.393.121
06/06/2022 5,816 5,862 1,44 5,903 5,800 1.109.347
03/06/2022 5,871 5,779 -1,08 5,879 5,753 1.243.571
02/06/2022 5,850 5,842 0,17 5,885 5,832 1.084.091
01/06/2022 5,899 5,832 -0,20 5,925 5,832 1.100.407
31/05/2022 5,879 5,844 -0,84 5,913 5,812 1.982.936
30/05/2022 5,966 5,893 -0,43 5,974 5,836 1.848.155
27/05/2022 5,917 5,919 0,03 5,998 5,897 2.395.650
26/05/2022 5,885 5,917 0,40 5,925 5,852 2.394.294
25/05/2022 5,792 5,893 2,37 5,895 5,757 1.913.978
24/05/2022 5,619 5,757 1,43 5,773 5,619 2.404.838
23/05/2022 5,569 5,676 3,31 5,678 5,548 2.493.191
20/05/2022 5,569 5,494 -0,68 5,607 5,486 2.051.778
19/05/2022 5,419 5,532 1,12 5,536 5,411 2.339.800
18/05/2022 5,396 5,471 0,65 5,565 5,396 2.607.326
17/05/2022 5,301 5,435 3,58 5,465 5,293 1.751.618
16/05/2022 5,234 5,247 -0,26 5,299 5,194 1.118.368
13/05/2022 5,232 5,261 1,14 5,307 5,214 1.427.954
12/05/2022 5,214 5,202 -2,30 5,285 5,141 2.546.646
11/05/2022 5,188 5,324 2,67 5,368 5,082 2.834.258
10/05/2022 5,155 5,186 1,74 5,285 5,125 2.281.758
09/05/2022 5,103 5,097 -0,12 5,182 5,070 1.211.532
06/05/2022 5,243 5,103 -2,64 5,243 5,087 2.938.042
05/05/2022 5,429 5,241 -1,41 5,429 5,230 3.687.269
04/05/2022 5,589 5,317 -4,20 5,589 5,295 3.849.623
03/05/2022 5,512 5,550 1,26 5,609 5,508 1.451.933
02/05/2022 5,514 5,480 -1,46 5,583 5,455 1.813.766
29/04/2022 5,480 5,561 1,92 5,569 5,401 2.478.533
28/04/2022 5,490 5,457 -0,11 5,623 5,392 2.335.272
27/04/2022 5,419 5,463 1,88 5,463 5,317 3.194.352
26/04/2022 5,615 5,362 -3,10 5,621 5,358 2.776.546
25/04/2022 5,449 5,534 0,61 5,589 5,356 2.770.372
22/04/2022 5,609 5,500 -0,57 5,694 5,463 3.499.578
21/04/2022 5,352 5,532 3,78 5,611 5,317 4.077.266
20/04/2022 5,245 5,330 2,16 5,380 5,243 2.932.723
19/04/2022 5,184 5,218 0,11 5,253 5,121 1.649.744
14/04/2022 5,184 5,212 1,93 5,238 5,139 2.186.491
13/04/2022 5,127 5,113 0,27 5,188 5,093 1.805.624
12/04/2022 5,164 5,099 -2,82 5,188 5,054 3.753.124
11/04/2022 5,382 5,247 -1,99 5,392 5,239 1.945.536
08/04/2022 5,226 5,354 3,12 5,405 5,226 3.346.201
07/04/2022 5,109 5,192 2,42 5,320 5,038 3.594.878
06/04/2022 5,279 5,070 -4,43 5,350 5,024 3.846.618
05/04/2022 5,305 5,305 0,19 5,332 5,247 2.331.117
04/04/2022 5,322 5,295 -0,45 5,342 5,263 1.353.182
01/04/2022 5,388 5,318 1,16 5,388 5,311 1.860.107
31/03/2022 5,330 5,257 -1,59 5,433 5,245 2.548.242
30/03/2022 5,332 5,342 -0,73 5,401 5,293 2.518.759
29/03/2022 5,174 5,382 6,78 5,392 5,141 3.740.179
28/03/2022 5,056 5,040 -0,03 5,172 5,032 1.719.930
25/03/2022 5,047 5,042 -0,35 5,092 4,961 2.256.935
24/03/2022 5,125 5,059 -1,33 5,194 5,018 2.770.653
23/03/2022 5,379 5,127 -4,47 5,387 5,098 3.177.634
22/03/2022 5,202 5,368 4,17 5,387 5,182 3.849.916
21/03/2022 5,096 5,153 -0,11 5,243 5,096 2.148.670
18/03/2022 5,211 5,159 -1,31 5,233 5,081 4.453.067
17/03/2022 5,278 5,227 -0,04 5,307 5,090 3.480.392
16/03/2022 5,114 5,229 5,18 5,370 5,063 7.074.825
15/03/2022 4,831 4,971 0,91 4,993 4,780 3.344.237
14/03/2022 4,922 4,926 2,00 4,995 4,872 3.538.274
11/03/2022 4,777 4,830 2,42 5,040 4,734 5.666.065
10/03/2022 4,612 4,715 3,21 4,789 4,509 6.404.691
09/03/2022 4,442 4,569 8,56 4,569 4,360 6.023.296
08/03/2022 4,020 4,209 3,11 4,377 4,006 6.289.758
07/03/2022 4,128 4,082 -5,11 4,187 3,911 9.020.343
04/03/2022 4,516 4,301 -5,94 4,528 4,301 5.127.904
03/03/2022 4,708 4,573 -2,34 4,734 4,544 3.476.020
02/03/2022 4,648 4,682 0,48 4,702 4,495 6.213.558
01/03/2022 4,969 4,660 -6,34 5,063 4,660 5.647.612
28/02/2022 4,930 4,975 -2,75 4,999 4,867 4.868.009
25/02/2022 5,045 5,116 2,38 5,200 4,934 5.253.506
24/02/2022 5,155 4,997 -5,05 5,178 4,885 6.561.207
23/02/2022 5,409 5,262 -1,43 5,428 5,219 2.791.735
22/02/2022 5,247 5,338 -1,01 5,422 5,157 2.842.560
21/02/2022 5,528 5,393 -1,95 5,569 5,375 2.072.463
18/02/2022 5,536 5,500 -0,60 5,592 5,455 4.147.357
17/02/2022 5,641 5,534 -2,21 5,668 5,504 3.315.315
16/02/2022 5,701 5,659 0,17 5,754 5,633 2.290.736
15/02/2022 5,592 5,649 -0,89 5,766 5,588 4.064.108
14/02/2022 5,674 5,700 -2,37 5,760 5,526 3.652.177
11/02/2022 5,848 5,838 -1,16 5,936 5,783 3.459.316
10/02/2022 5,811 5,906 1,00 5,924 5,811 4.743.752
09/02/2022 5,764 5,848 2,18 5,848 5,686 4.505.030
08/02/2022 5,565 5,723 3,39 5,754 5,536 3.994.962
07/02/2022 5,547 5,536 0,78 5,573 5,407 4.205.928
04/02/2022 5,391 5,493 2,85 5,516 5,348 5.838.116
03/02/2022 5,174 5,340 3,17 5,352 5,159 4.197.000
02/02/2022 5,233 5,176 -0,41 5,241 5,149 2.759.684
01/02/2022 5,125 5,198 2,58 5,213 5,102 2.342.208
31/01/2022 5,233 5,067 -1,63 5,252 5,047 3.399.906
28/01/2022 5,262 5,151 -1,64 5,262 5,118 3.214.403
27/01/2022 5,116 5,237 1,25 5,301 5,110 3.818.007
26/01/2022 5,057 5,172 2,75 5,196 5,055 3.088.623
25/01/2022 4,959 5,034 2,26 5,049 4,932 4.512.075
24/01/2022 5,043 4,922 -2,63 5,094 4,856 4.200.776
21/01/2022 4,950 5,055 2,13 5,055 4,869 5.769.585
20/01/2022 5,004 4,950 -1,05 5,061 4,915 3.940.351
19/01/2022 5,096 5,002 -1,76 5,131 4,954 4.129.074
18/01/2022 5,016 5,092 0,85 5,239 5,014 6.047.475
17/01/2022 4,920 5,049 3,59 5,073 4,899 4.309.073
14/01/2022 4,872 4,875 -0,78 4,897 4,807 2.868.683
13/01/2022 4,852 4,913 1,06 4,913 4,833 2.223.828
12/01/2022 4,734 4,861 3,15 4,862 4,734 3.496.284
11/01/2022 4,678 4,713 0,60 4,750 4,678 1.761.336
10/01/2022 4,760 4,684 -0,97 4,773 4,669 2.496.396
07/01/2022 4,728 4,730 0,66 4,786 4,691 2.628.475
06/01/2022 4,542 4,699 2,78 4,709 4,526 2.665.580
05/01/2022 4,530 4,572 0,49 4,607 4,526 1.753.199
04/01/2022 4,480 4,549 2,13 4,568 4,457 2.099.434
03/01/2022 4,425 4,455 1,20 4,466 4,403 1.267.224
30/12/2021 4,419 4,402 -0,24 4,434 4,376 1.368.196
29/12/2021 4,393 4,413 0,98 4,413 4,363 1.297.460
28/12/2021 4,382 4,370 -0,35 4,456 4,364 1.026.985
27/12/2021 4,343 4,385 0,96 4,394 4,316 1.354.314
23/12/2021 4,255 4,344 2,46 4,356 4,249 1.783.893
22/12/2021 4,211 4,239 0,71 4,256 4,203 732.571
21/12/2021 4,151 4,209 2,37 4,225 4,151 1.369.947
20/12/2021 4,089 4,112 -1,46 4,158 4,040 1.403.679
17/12/2021 4,199 4,173 -1,10 4,234 4,142 2.656.433
16/12/2021 4,295 4,219 -0,41 4,344 4,203 2.283.142
15/12/2021 4,253 4,236 -0,25 4,270 4,229 2.129.941
14/12/2021 4,139 4,247 3,12 4,281 4,128 2.385.214
13/12/2021 4,172 4,119 -0,93 4,201 4,101 1.523.455
10/12/2021 4,189 4,157 -0,83 4,203 4,146 943.017
09/12/2021 4,247 4,192 -1,03 4,262 4,189 1.654.116
08/12/2021 4,271 4,235 -0,61 4,303 4,196 1.857.434
07/12/2021 4,311 4,262 -0,09 4,311 4,237 1.805.586
06/12/2021 4,226 4,265 1,89 4,285 4,200 1.180.741
03/12/2021 4,256 4,186 -1,16 4,262 4,168 1.484.627
02/12/2021 4,189 4,235 -0,16 4,254 4,173 1.850.958
01/12/2021 4,204 4,242 1,17 4,266 4,191 2.129.760
30/11/2021 4,151 4,193 -0,30 4,247 4,120 3.087.846
29/11/2021 4,233 4,206 1,18 4,283 4,184 2.973.327
26/11/2021 4,247 4,156 -5,30 4,277 3,900 4.334.206
25/11/2021 4,416 4,389 -0,57 4,416 4,352 941.561
24/11/2021 4,434 4,414 -0,22 4,471 4,392 1.709.175
23/11/2021 4,424 4,424 -0,41 4,484 4,375 1.934.424
22/11/2021 4,411 4,442 0,99 4,464 4,400 1.977.939
19/11/2021 4,567 4,399 -3,02 4,574 4,386 2.588.427
18/11/2021 4,595 4,536 -1,49 4,611 4,515 2.424.091
17/11/2021 4,747 4,604 -2,93 4,747 4,595 2.909.774
16/11/2021 4,797 4,743 -1,17 4,809 4,742 1.561.301
15/11/2021 4,771 4,799 -0,10 4,834 4,737 1.811.994
12/11/2021 4,797 4,804 0,04 4,804 4,732 1.598.223
11/11/2021 4,801 4,802 0,10 4,836 4,778 1.788.700
10/11/2021 4,733 4,797 1,35 4,815 4,731 2.316.672
09/11/2021 4,778 4,734 -1,03 4,803 4,724 1.409.587
08/11/2021 4,807 4,783 -0,24 4,834 4,771 2.328.941
05/11/2021 4,711 4,794 1,82 4,830 4,706 2.585.261
04/11/2021 4,786 4,708 -0,51 4,840 4,681 2.545.036
03/11/2021 4,697 4,733 0,95 4,752 4,671 2.450.680
02/11/2021 4,738 4,688 -1,06 4,739 4,650 1.944.649
01/11/2021 4,670 4,738 3,09 4,785 4,619 3.618.007
29/10/2021 4,631 4,596 -0,10 4,647 4,567 2.524.809
28/10/2021 4,537 4,601 1,25 4,622 4,486 2.400.048
27/10/2021 4,583 4,544 0,06 4,600 4,498 2.211.444
26/10/2021 4,590 4,541 -1,05 4,631 4,541 2.592.102
25/10/2021 4,574 4,590 0,70 4,672 4,568 3.507.466
22/10/2021 4,633 4,558 -1,32 4,678 4,540 5.937.968
21/10/2021 4,826 4,619 -5,51 4,836 4,567 8.820.778
20/10/2021 4,907 4,888 -0,82 4,957 4,849 2.019.325
19/10/2021 4,863 4,928 1,71 4,934 4,844 1.995.600
18/10/2021 4,923 4,845 -2,52 4,954 4,840 2.679.473
15/10/2021 4,874 4,971 2,67 4,986 4,874 2.601.313
14/10/2021 4,884 4,842 0,20 4,913 4,838 1.849.019
13/10/2021 5,033 4,832 -4,14 5,037 4,733 6.244.452
12/10/2021 4,894 5,040 1,67 5,046 4,849 2.542.644
11/10/2021 5,027 4,957 -1,08 5,054 4,932 1.615.856
08/10/2021 4,990 5,011 0,31 5,062 4,986 1.515.420
07/10/2021 5,008 4,996 1,21 5,013 4,903 2.285.095
06/10/2021 4,990 4,936 -1,62 5,013 4,913 1.934.967
05/10/2021 4,890 5,017 3,05 5,017 4,865 1.973.490
04/10/2021 4,913 4,869 -0,16 4,942 4,836 1.399.984
01/10/2021 4,826 4,876 -0,32 4,876 4,788 2.186.861
30/09/2021 4,921 4,892 0,12 4,936 4,863 1.947.068
29/09/2021 4,874 4,886 1,63 4,932 4,840 2.013.132
28/09/2021 4,954 4,808 -2,55 4,982 4,808 2.649.051
27/09/2021 4,813 4,934 2,98 4,941 4,776 3.036.594
24/09/2021 4,738 4,791 1,19 4,791 4,716 2.002.437
23/09/2021 4,673 4,734 1,76 4,764 4,668 2.064.721
22/09/2021 4,644 4,653 1,37 4,672 4,595 1.526.522
21/09/2021 4,555 4,590 1,41 4,638 4,546 1.904.547
20/09/2021 4,606 4,526 -3,26 4,609 4,410 3.576.815
17/09/2021 4,717 4,678 0,20 4,763 4,668 4.713.679
16/09/2021 4,647 4,668 0,79 4,723 4,647 2.529.481
15/09/2021 4,634 4,632 -0,06 4,685 4,618 1.537.481
14/09/2021 4,653 4,635 -0,26 4,696 4,613 1.557.258
13/09/2021 4,616 4,647 1,54 4,653 4,566 1.138.183
10/09/2021 4,668 4,576 -1,42 4,668 4,573 1.522.618
09/09/2021 4,589 4,642 0,35 4,668 4,573 1.231.314
08/09/2021 4,682 4,626 -1,74 4,694 4,604 1.573.694
07/09/2021 4,685 4,708 0,76 4,727 4,670 1.364.353
06/09/2021 4,657 4,672 0,61 4,688 4,648 822.147
03/09/2021 4,685 4,644 -0,98 4,689 4,616 1.862.592
02/09/2021 4,714 4,690 -0,74 4,749 4,640 2.792.931
01/09/2021 4,644 4,725 1,27 4,727 4,644 2.359.553
31/08/2021 4,616 4,666 1,00 4,673 4,559 1.668.616
30/08/2021 4,700 4,620 -1,92 4,706 4,610 1.221.092
27/08/2021 4,632 4,710 1,31 4,710 4,626 1.114.860
26/08/2021 4,656 4,649 -0,86 4,706 4,637 1.385.617
25/08/2021 4,578 4,689 2,42 4,689 4,559 1.443.613
24/08/2021 4,592 4,578 0,29 4,592 4,521 913.428
23/08/2021 4,549 4,565 1,36 4,583 4,519 841.222
20/08/2021 4,515 4,504 -0,27 4,527 4,443 1.622.445
19/08/2021 4,527 4,516 -2,36 4,583 4,503 1.761.859
18/08/2021 4,494 4,625 2,63 4,644 4,494 2.075.550
17/08/2021 4,512 4,507 -0,97 4,544 4,489 1.280.035
16/08/2021 4,543 4,551 -0,78 4,590 4,529 1.154.855
13/08/2021 4,556 4,587 0,37 4,616 4,550 1.214.667
12/08/2021 4,577 4,570 -0,16 4,615 4,536 1.551.949
11/08/2021 4,547 4,577 1,56 4,577 4,510 1.490.427

BANKINTER (BKT)BANKINTER (BKT)

-0,02-0,39 %
5,13

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad