(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-15 | 00:00:00 | 2,95 | 2,96 | 2,88 | 2,91 | 814.600 | | 2012-10-16 | 00:00:00 | 2,95 | 3,12 | 2,91 | 3,12 | 4.429.400 | | 2012-10-17 | 00:00:00 | 3,15 | 3,34 | 3,14 | 3,29 | 1.901.100 | | 2012-10-18 | 00:00:00 | 3,31 | 3,32 | 3,16 | 3,21 | 1.078.000 | | 2012-10-19 | 00:00:00 | 3,20 | 3,20 | 3,03 | 3,04 | 2.630.800 | | 2012-10-22 | 00:00:00 | 3,03 | 3,14 | 3,01 | 3,06 | 732.300 | | 2012-10-23 | 00:00:00 | 3,06 | 3,10 | 3,06 | 3,06 | 2.837.200 | | 2012-10-24 | 00:00:00 | 3,06 | 3,11 | 3,03 | 3,07 | 980.500 | | 2012-10-25 | 00:00:00 | 3,10 | 3,12 | 3,07 | 3,10 | 1.094.300 | | 2012-10-26 | 00:00:00 | 3,03 | 3,12 | 3,03 | 3,09 | 2.783.800 | | 2012-10-29 | 00:00:00 | 3,07 | 3,12 | 3,03 | 3,08 | 5.178.100 | | 2012-10-30 | 00:00:00 | 3,11 | 3,11 | 3,06 | 3,07 | 3.381.300 | | 2012-10-31 | 00:00:00 | 3,06 | 3,12 | 3,05 | 3,05 | 1.172.400 | | 2012-11-01 | 00:00:00 | 3,06 | 3,10 | 3,06 | 3,07 | 253.300 | | 2012-11-02 | 00:00:00 | 3,10 | 3,10 | 3,04 | 3,10 | 576.700 | | 2012-11-05 | 00:00:00 | 3,05 | 3,06 | 3,02 | 3,05 | 723.700 | | 2012-11-06 | 00:00:00 | 3,05 | 3,07 | 3,02 | 3,04 | 1.038.400 | | 2012-11-07 | 00:00:00 | 3,05 | 3,07 | 3,02 | 3,07 | 1.283.200 | | 2012-11-08 | 00:00:00 | 3,07 | 3,08 | 2,98 | 3,05 | 2.069.100 | | 2012-11-09 | 00:00:00 | 3,04 | 3,04 | 2,93 | 2,98 | 3.354.400 | | 2012-11-12 | 00:00:00 | 3,03 | 3,03 | 2,98 | 3,02 | 931.300 | | 2012-11-13 | 00:00:00 | 2,99 | 3,03 | 2,98 | 3,02 | 396.100 | | 2012-11-14 | 00:00:00 | 3,02 | 3,03 | 2,95 | 2,98 | 731.700 | | 2012-11-15 | 00:00:00 | 2,94 | 3,03 | 2,94 | 2,99 | 865.000 | | 2012-11-16 | 00:00:00 | 2,98 | 3,00 | 2,92 | 2,92 | 1.051.200 | | 2012-11-19 | 00:00:00 | 2,97 | 2,98 | 2,92 | 2,96 | 2.022.600 | | 2012-11-20 | 00:00:00 | 2,96 | 2,97 | 2,92 | 2,93 | 1.273.600 | | 2012-11-21 | 00:00:00 | 2,91 | 2,96 | 2,89 | 2,94 | 963.800 | | 2012-11-22 | 00:00:00 | 2,95 | 2,99 | 2,94 | 2,96 | 497.500 | | 2012-11-23 | 00:00:00 | 2,96 | 2,96 | 2,91 | 2,93 | 1.210.200 | | 2012-11-26 | 00:00:00 | 2,92 | 2,97 | 2,92 | 2,95 | 534.900 | | 2012-11-27 | 00:00:00 | 2,98 | 2,98 | 2,94 | 2,95 | 522.000 | | 2012-11-28 | 00:00:00 | 2,93 | 2,96 | 2,90 | 2,92 | 840.400 | | 2012-11-29 | 00:00:00 | 2,93 | 3,06 | 2,93 | 3,06 | 5.342.000 | | 2012-11-30 | 00:00:00 | 3,09 | 3,09 | 3,06 | 3,06 | 2.176.600 | | 2012-12-03 | 00:00:00 | 3,10 | 3,10 | 3,03 | 3,04 | 1.602.800 | | 2012-12-04 | 00:00:00 | 3,00 | 3,06 | 3,00 | 3,04 | 945.800 | | 2012-12-05 | 00:00:00 | 3,05 | 3,11 | 3,05 | 3,11 | 2.144.000 | | 2012-12-06 | 00:00:00 | 3,11 | 3,14 | 3,01 | 3,05 | 861.200 | | 2012-12-07 | 00:00:00 | 3,02 | 3,07 | 3,02 | 3,03 | 1.391.600 | | 2012-12-10 | 00:00:00 | 3,00 | 3,01 | 2,98 | 3,00 | 891.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
