Actualizado 17:18 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
05/05/20214,5624,6372,664,6394,5502.981.647
04/05/20214,5644,517-1,124,6344,5102.903.142
03/05/20214,5714,5680,244,5874,5102.064.974
30/04/20214,5994,557-0,224,6464,5575.440.366
29/04/20214,5824,567-23,324,6994,51012.156.249
28/04/20215,8805,9562,166,0265,8304.522.941
27/04/20215,7665,8301,115,8525,7303.295.671
26/04/20215,6105,7662,715,7825,4742.863.772
23/04/20215,5505,6141,635,6705,5083.028.075
22/04/20215,6065,524-1,365,6305,4504.597.871
21/04/20215,7005,600-0,715,7445,5203.422.438
20/04/20215,8965,640-4,285,9005,6402.927.766
19/04/20215,8145,8921,595,9385,7822.284.461
16/04/20215,7545,8001,515,8245,7363.611.741
15/04/20215,8385,714-1,995,9045,7142.584.106
14/04/20215,8205,8300,455,8385,7541.968.295
13/04/20215,8705,804-0,485,9405,7482.996.279
12/04/20215,8585,832-0,345,8765,7901.278.126
09/04/20215,8825,852-0,415,8965,8281.144.539
08/04/20215,8745,8760,485,8965,7602.209.946
07/04/20215,8025,8480,795,8605,7342.329.916
06/04/20215,8665,802-0,855,9325,8022.034.249
01/04/20215,9005,852-1,155,9005,7642.203.169
31/03/20216,0405,920-1,956,0645,9141.988.585
30/03/20215,9646,0382,446,0445,9361.499.132
29/03/20215,8585,8940,375,9925,8222.116.580
26/03/20215,8665,8721,005,9485,8562.236.782
25/03/20215,8305,814-0,785,8445,7122.404.594
24/03/20215,7225,8601,455,8605,6064.548.434
23/03/20215,4765,7764,755,8285,4303.946.324
22/03/20215,5685,514-1,255,5825,4642.104.891
19/03/20215,7005,584-2,925,7005,5386.607.615
18/03/20215,7365,7521,055,8305,7082.968.224
17/03/20215,5925,6921,825,7065,5622.531.202
16/03/20215,6185,590-0,505,7205,5362.694.728
15/03/20215,7145,618-1,615,7485,5823.105.086
12/03/20215,6225,7101,215,7525,5842.721.245
11/03/20215,7705,642-2,125,7745,5143.769.433
10/03/20215,8345,764-1,405,8905,7323.067.919
09/03/20215,8805,846-0,035,9285,7043.959.720
08/03/20215,6905,8484,245,8965,6843.204.685
05/03/20215,5505,6100,365,6765,5082.923.426
04/03/20215,6305,590-1,135,6485,5382.236.962
03/03/20215,5905,6541,985,6905,5742.661.199
02/03/20215,5005,5440,435,5865,4861.871.202
01/03/20215,5605,5200,515,6325,4802.227.119
26/02/20215,4845,492-1,615,6285,4664.071.687
25/02/20215,5505,5822,535,6725,4923.924.424
24/02/20215,4605,444-0,295,5145,3592.632.840
23/02/20215,1095,4607,955,4925,0996.115.104
22/02/20215,1195,058-1,695,1315,0102.123.720
19/02/20214,9945,1453,995,1654,9113.015.907
18/02/20215,1214,948-2,295,1214,9442.317.437
17/02/20215,0845,064-0,665,1214,9942.169.146
16/02/20215,1515,097-0,465,1515,0401.478.121
15/02/20215,0545,1213,155,1535,0502.481.526
12/02/20215,0124,965-1,225,0144,8972.497.136
11/02/20215,0325,0260,165,0904,9711.812.874
10/02/20214,9795,0181,635,0504,8952.492.810
09/02/20214,9164,9381,124,9964,8742.126.047
08/02/20214,9394,8830,124,9754,8831.310.440
05/02/20214,8884,877-0,164,9614,8462.747.237
04/02/20214,8084,8851,944,9154,7372.422.037
03/02/20214,7494,7922,634,8304,7413.340.949
02/02/20214,6014,6692,394,6784,5302.403.828
01/02/20214,6774,560-0,954,6774,5602.024.346
29/01/20214,6424,604-2,114,6734,5583.710.395
28/01/20214,5284,7033,314,7394,4923.568.062
27/01/20214,7574,552-4,734,7744,5133.246.882
26/01/20214,7574,7782,464,8334,6672.668.543
25/01/20214,8944,663-4,584,9104,6184.874.862
22/01/20214,8944,887-1,064,9464,8143.768.459
21/01/20214,7184,9404,315,0974,6975.816.874
20/01/20214,7364,736-0,134,8014,6952.018.178
19/01/20214,8514,742-1,544,8954,7171.798.087
18/01/20214,7154,8161,694,8534,7111.978.051
15/01/20214,8444,736-2,154,8844,7072.736.689
14/01/20214,9064,840-1,034,9554,7962.563.630
13/01/20214,8564,8900,304,8954,8251.931.364
12/01/20214,9224,875-0,184,9374,8582.399.135
11/01/20214,9344,884-1,004,9694,8652.624.397
08/01/20214,9554,9340,264,9714,8183.518.814
07/01/20214,7444,9214,204,9214,6604.296.913
06/01/20214,5444,7236,104,7804,5154.149.073
05/01/20214,2814,4513,414,5084,2804.560.235
04/01/20214,4414,305-1,814,4434,2713.051.263
31/12/20204,3774,384-0,054,3954,2791.472.046
30/12/20204,4104,3860,204,4174,3651.943.082
29/12/20204,3774,3770,004,4174,3401.724.509
28/12/20204,4604,377-0,344,4624,3301.789.014
24/12/20204,4364,392-0,964,4474,387884.614
23/12/20204,3344,4352,264,4354,2872.413.386
22/12/20204,2144,3363,404,3534,2142.770.353
21/12/20204,2374,194-4,494,3064,0734.331.102
18/12/20204,5274,391-3,324,5304,3916.438.932
17/12/20204,4884,5422,034,6134,4784.850.927
16/12/20204,5044,451-1,364,6054,4015.241.211
15/12/20204,4454,5133,014,5134,3744.642.389
14/12/20204,2974,3813,714,4594,2974.381.734
11/12/20204,3274,224-2,384,3504,2033.757.341
10/12/20204,4874,327-3,264,5274,3164.709.515
09/12/20204,4694,4730,454,5404,4393.792.093
08/12/20204,4964,453-1,494,5854,4533.096.803
07/12/20204,4914,5211,834,6074,4174.905.251
04/12/20204,3054,4393,514,5254,2777.221.755
03/12/20204,2514,2890,324,3204,1686.077.297
02/12/20204,2064,2751,774,3034,1675.945.918
01/12/20204,2124,2012,174,3354,1426.470.919
30/11/20204,0994,111-0,604,2004,02559.488.479
27/11/20204,1484,136-1,654,1924,0816.780.677
26/11/20204,3234,206-2,714,3254,1853.265.763
25/11/20204,3514,323-0,394,3894,2485.702.146
24/11/20204,2984,3391,724,3394,2594.842.323
23/11/20204,3084,2660,124,3084,2313.947.722
20/11/20204,2154,2611,854,3014,1853.322.283
19/11/20204,2514,184-3,394,2524,1623.349.573
18/11/20204,2764,3300,644,3914,2583.697.378
17/11/20204,3064,3031,384,3064,1293.679.229
16/11/20204,2024,2444,624,4524,1247.147.918
13/11/20203,9424,0572,434,1443,9364.332.369
12/11/20203,8843,961-0,503,9773,8404.838.071
11/11/20204,0903,981-2,714,1513,9076.570.515
10/11/20203,8804,0925,604,1543,85510.791.063
09/11/20203,2603,87519,903,8913,16512.254.935
06/11/20203,2383,232-1,063,3413,2234.634.330
05/11/20203,2733,2660,403,3113,1425.120.179
04/11/20203,2703,253-3,673,3323,2023.159.596
03/11/20203,2833,3773,903,3923,2373.632.821
02/11/20203,2063,2501,963,2513,1492.869.666
30/10/20203,0923,1881,683,1883,0923.145.712
29/10/20203,1223,1350,193,1663,0254.506.585
28/10/20203,1803,129-3,223,2183,0585.405.490
27/10/20203,4773,233-6,263,5083,2245.987.983
26/10/20203,3183,4501,723,4713,3064.375.603
23/10/20203,2863,3913,203,4253,2534.992.565
22/10/20203,3693,286-4,053,4023,2385.536.955
21/10/20203,4523,4250,173,4693,3812.764.324
20/10/20203,4543,419-1,713,5253,3565.504.604
19/10/20203,4353,4782,063,5063,3992.664.384
16/10/20203,4053,4080,583,4393,3353.201.105
15/10/20203,3763,388-1,383,4193,3243.101.443
14/10/20203,4193,4360,493,5053,3712.266.452
13/10/20203,5843,419-5,013,5893,4063.376.789
12/10/20203,6423,599-1,523,7003,5472.484.137
09/10/20203,7993,655-3,433,7993,6262.690.413
08/10/20203,7043,7843,133,8013,6932.306.857
07/10/20203,7253,670-2,193,7553,6592.196.773
06/10/20203,5903,7524,183,7523,5532.831.939
05/10/20203,5963,6011,283,6493,5561.910.602
02/10/20203,5153,556-0,083,5613,4612.614.911
01/10/20203,6893,559-2,343,7023,5492.946.100
30/09/20203,5953,644-0,083,7243,5874.027.088
29/09/20203,8173,647-5,353,8293,6383.425.033
28/09/20203,8533,8531,703,8713,7772.482.116
25/09/20203,9063,788-2,703,9433,7781.669.854
24/09/20203,7693,8931,683,9273,7492.357.055
23/09/20204,0493,829-4,664,0853,8292.968.699
22/09/20204,0634,0160,004,1104,0161.738.792
21/09/20204,1764,016-4,844,1763,9852.699.936
18/09/20204,3874,220-3,644,3934,2124.777.009
17/09/20204,3794,380-1,144,4184,3182.093.207
16/09/20204,3994,4310,564,4394,3372.642.286
15/09/20204,4704,406-2,074,4974,3971.891.433
14/09/20204,5444,499-0,094,5484,4521.368.903
11/09/20204,5674,503-1,714,5904,4772.084.362
10/09/20204,5714,581-0,154,6304,5392.296.683
09/09/20204,3824,5884,894,6004,3592.610.643
08/09/20204,5004,374-2,844,5314,3352.678.378
07/09/20204,5284,5020,624,5884,4821.844.096
04/09/20204,3214,4745,324,5714,2745.019.495
03/09/20204,2764,2480,374,3324,2022.818.040
02/09/20204,3804,232-4,604,4104,2193.284.322
01/09/20204,5094,436-0,674,5094,3542.504.163
31/08/20204,6234,466-3,284,6784,4662.626.938
28/08/20204,5054,6183,074,6254,4852.304.040
27/08/20204,4774,480-0,664,5034,4001.601.803
26/08/20204,5204,510-0,704,5764,4891.253.042
25/08/20204,5984,542-0,224,6774,5361.983.882
24/08/20204,4554,5513,174,5514,4321.755.086
21/08/20204,5104,412-1,464,5144,3701.480.741
20/08/20204,4874,477-2,314,5084,4451.183.856
19/08/20204,4904,5831,694,5834,4611.062.775
18/08/20204,4894,507-0,394,5734,4781.119.072
17/08/20204,6444,525-2,664,6594,5251.171.652
14/08/20204,6464,6490,024,6544,5291.806.209
13/08/20204,6694,648-1,084,7264,6342.035.820
12/08/20204,7324,698-0,064,8064,6892.372.024
11/08/20204,5684,7013,764,7124,5672.651.273
10/08/20204,4994,5312,104,5524,4692.091.634
07/08/20204,3754,4370,744,4374,3671.867.465
06/08/20204,4204,405-0,914,4614,3642.249.035
05/08/20204,4894,445-0,314,5144,4122.265.606
04/08/20204,4794,4590,134,5684,4323.331.716
03/08/20204,3154,4532,564,4534,2583.951.406
31/07/20204,3224,3421,064,4464,2765.026.697
30/07/20204,4104,297-2,394,4124,2084.605.754
29/07/20204,4764,402-1,684,4994,3563.013.303
28/07/20204,4444,4770,744,5034,4273.772.969
27/07/20204,5094,444-3,154,5864,4263.884.948
24/07/20204,4244,5892,644,6054,4184.528.526
23/07/20204,3904,4712,554,5464,3024.541.821
22/07/20204,3184,3600,824,3904,2862.075.636
21/07/20204,3294,3250,904,4894,3254.258.310
20/07/20204,2784,2860,214,3084,2022.032.289
17/07/20204,2564,2770,564,3014,1862.472.967
16/07/20204,2804,253-0,884,3184,2282.077.700
15/07/20204,3184,2910,514,3414,1863.709.206
14/07/20204,2964,269-1,284,3514,2522.294.059
13/07/20204,2984,3252,114,3764,2682.073.295
10/07/20204,0634,2353,544,2354,0463.202.551
09/07/20204,2024,091-1,674,2124,0842.306.651
08/07/20204,2144,160-2,894,2264,1422.433.900
07/07/20204,3074,284-2,064,3684,2462.553.937
06/07/20204,2254,3746,114,4194,2175.650.795
03/07/20204,2174,122-2,094,2294,06513.248.842
02/07/20204,1824,2111,654,2894,1137.279.309
01/07/20204,2024,142-1,534,2234,1103.034.508
30/06/20204,2124,207-0,074,2534,1212.670.542
29/06/20204,1344,2101,874,2444,0922.500.848
26/06/20204,2264,132-1,724,2754,1322.511.231
25/06/20204,1064,2051,314,2264,0733.292.999
24/06/20204,3484,150-4,494,3844,1343.089.502
23/06/20204,2674,3453,184,4584,2643.100.473
22/06/20204,2754,212-2,164,3194,1582.655.603
19/06/20204,3954,305-0,784,4624,30523.379.642
18/06/20204,3374,338-0,414,4354,2564.323.727
17/06/20204,3374,3560,274,4944,2914.113.856
16/06/20204,3644,3442,774,4434,2175.357.108
15/06/20204,0274,2270,684,2503,9814.962.420
12/06/20204,1084,1990,714,2774,0464.150.857
11/06/20204,2324,169-5,464,3384,1425.392.159
10/06/20204,6084,410-4,124,7274,3835.745.928
09/06/20204,7764,599-3,634,7954,4406.737.812
08/06/20204,5204,7725,964,8364,5048.149.189
05/06/20204,2814,5047,964,5784,2556.343.608
04/06/20204,0604,1721,454,2223,9795.668.641
03/06/20204,0314,1123,654,1203,9944.054.088
02/06/20203,8703,9682,853,9933,8054.659.958
01/06/20203,8673,8582,153,8983,7433.046.419
29/05/20203,8753,777-4,253,9003,7544.512.048
28/05/20204,0713,944-1,364,0833,8864.375.718
27/05/20203,9143,9982,884,1013,8995.868.703
26/05/20203,6953,8876,663,9023,6774.362.207
25/05/20203,6793,644-0,083,6863,5911.837.963
22/05/20203,4193,6475,963,7063,4086.645.150
21/05/20203,4823,442-2,333,5343,4293.639.333
20/05/20203,3913,5242,863,5393,2224.940.941
19/05/20203,5563,426-1,713,5873,3046.408.408
18/05/20203,4493,4852,483,5133,3922.814.364
15/05/20203,4883,401-1,123,5243,3431.939.257
14/05/20203,3493,4402,153,4803,2932.362.641
13/05/20203,4083,367-2,863,4753,3672.694.249
12/05/20203,4223,4660,403,4983,3991.863.274
11/05/20203,5283,452-0,853,5633,4101.949.307
08/05/20203,4393,4822,033,5063,3681.466.539
07/05/20203,3983,4130,973,4373,3212.508.451

BANKINTER (BKT)BANKINTER (BKT)

0,030,58 %
4,66

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.