(Login BolsaPT & Canal Forex) |
|
 BANKINTER - [Ticker: BKT.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BKT.MC de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 9,34 | 9,42 | 9,32 | 9,35 | 744.600 | | 2005-12-01 | 00:00:00 | 9,41 | 9,53 | 9,35 | 9,52 | 1.263.300 | | 2005-12-02 | 00:00:00 | 9,54 | 9,57 | 9,48 | 9,54 | 1.151.700 | | 2005-12-05 | 00:00:00 | 9,54 | 9,55 | 9,37 | 9,38 | 1.040.900 | | 2005-12-06 | 00:00:00 | 9,35 | 9,45 | 9,35 | 9,40 | 477.500 | | 2005-12-07 | 00:00:00 | 9,35 | 9,39 | 9,34 | 9,34 | 783.000 | | 2005-12-08 | 00:00:00 | 9,32 | 9,36 | 9,23 | 9,36 | 828.000 | | 2005-12-09 | 00:00:00 | 9,26 | 9,36 | 9,21 | 9,21 | 1.549.000 | | 2005-12-12 | 00:00:00 | 9,30 | 9,30 | 9,22 | 9,26 | 986.400 | | 2005-12-13 | 00:00:00 | 9,29 | 9,29 | 9,21 | 9,24 | 712.400 | | 2005-12-14 | 00:00:00 | 9,29 | 9,29 | 9,20 | 9,24 | 728.300 | | 2005-12-15 | 00:00:00 | 9,20 | 9,23 | 9,11 | 9,11 | 2.027.900 | | 2005-12-16 | 00:00:00 | 9,11 | 9,16 | 9,01 | 9,01 | 2.012.300 | | 2005-12-19 | 00:00:00 | 9,10 | 9,14 | 9,05 | 9,11 | 2.040.700 | | 2005-12-20 | 00:00:00 | 9,10 | 9,30 | 9,10 | 9,28 | 657.400 | | 2005-12-21 | 00:00:00 | 9,28 | 9,46 | 9,28 | 9,46 | 6.057.500 | | 2005-12-22 | 00:00:00 | 9,46 | 9,49 | 9,41 | 9,48 | 796.200 | | 2005-12-23 | 00:00:00 | 9,47 | 9,55 | 9,41 | 9,45 | 1.555.700 | | 2005-12-26 | 00:00:00 | 9,45 | 9,45 | 9,45 | 9,45 | 0 | | 2005-12-27 | 00:00:00 | 9,44 | 9,50 | 9,30 | 9,40 | 1.193.700 | | 2005-12-28 | 00:00:00 | 9,42 | 9,42 | 9,29 | 9,39 | 1.530.400 | | 2005-12-29 | 00:00:00 | 9,38 | 9,44 | 9,38 | 9,43 | 501.900 | | 2005-12-30 | 00:00:00 | 9,42 | 9,42 | 9,28 | 9,37 | 600.200 | | 2006-01-02 | 00:00:00 | 9,40 | 9,51 | 9,40 | 9,51 | 1.627.900 | | 2006-01-03 | 00:00:00 | 9,54 | 9,57 | 9,50 | 9,52 | 1.413.200 | | 2006-01-04 | 00:00:00 | 9,59 | 9,59 | 9,44 | 9,55 | 593.900 | | 2006-01-05 | 00:00:00 | 9,55 | 9,56 | 9,53 | 9,54 | 3.011.700 | | 2006-01-06 | 00:00:00 | 9,54 | 9,54 | 9,54 | 9,54 | 0 | | 2006-01-09 | 00:00:00 | 9,51 | 9,60 | 9,47 | 9,60 | 1.422.700 | | 2006-01-10 | 00:00:00 | 9,58 | 9,60 | 9,52 | 9,53 | 1.039.100 | | 2006-01-11 | 00:00:00 | 9,56 | 9,62 | 9,51 | 9,60 | 1.300.000 | | 2006-01-12 | 00:00:00 | 9,59 | 9,63 | 9,56 | 9,57 | 2.666.600 | | 2006-01-13 | 00:00:00 | 9,60 | 9,60 | 9,52 | 9,55 | 1.500.500 | | 2006-01-16 | 00:00:00 | 9,56 | 9,62 | 9,56 | 9,62 | 468.200 | | 2006-01-17 | 00:00:00 | 9,55 | 9,60 | 9,51 | 9,51 | 639.800 | | 2006-01-18 | 00:00:00 | 9,41 | 9,45 | 9,33 | 9,35 | 1.032.700 | | 2006-01-19 | 00:00:00 | 9,36 | 9,54 | 9,35 | 9,53 | 701.300 | | 2006-01-20 | 00:00:00 | 9,51 | 9,53 | 9,35 | 9,35 | 957.100 | | 2006-01-23 | 00:00:00 | 9,26 | 9,34 | 9,25 | 9,34 | 531.100 | | 2006-01-24 | 00:00:00 | 9,35 | 9,44 | 9,28 | 9,29 | 858.000 | | 2006-01-25 | 00:00:00 | 9,29 | 9,52 | 9,29 | 9,44 | 711.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
