Italia markets close in 4 hours 45 minutes

Bankinter, S.A. (BKT.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,69+0,13 (+2,34%)
Al 12:29PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20225,645,725,625,695,691.116.405
20 mag 20225,645,685,565,565,562.052.978
19 mag 20225,495,615,485,605,602.339.800
18 mag 20225,465,645,465,545,542.607.326
17 mag 20225,375,535,365,505,501.751.618
16 mag 20225,305,375,265,315,311.118.368
13 mag 20225,305,375,285,335,331.427.954
12 mag 20225,285,355,215,275,272.781.616
11 mag 20225,255,445,155,395,392.834.258
10 mag 20225,225,355,195,255,252.281.758
09 mag 20225,175,255,135,165,161.211.532
06 mag 20225,315,315,155,175,173.063.042
05 mag 20225,505,505,305,315,313.687.269
04 mag 20225,665,665,365,385,383.882.663
03 mag 20225,585,685,585,625,621.451.933
02 mag 20225,585,655,525,555,551.813.766
29 apr 20225,555,645,475,635,632.478.533
28 apr 20225,565,695,465,535,532.335.272
27 apr 20225,495,535,385,535,533.194.352
26 apr 20225,695,695,435,435,432.776.546
25 apr 20225,525,665,425,605,602.770.372
22 apr 20225,685,775,535,575,573.499.578
21 apr 20225,425,685,385,605,605.941.332
20 apr 20225,315,455,315,405,402.932.723
19 apr 20225,245,325,195,285,281.649.744
14 apr 20225,255,305,205,285,282.188.091
13 apr 20225,195,255,165,185,181.805.624
12 apr 20225,235,255,125,165,164.120.702
11 apr 20225,455,465,315,315,311.945.536
08 apr 20225,295,475,295,425,423.346.201
07 apr 20225,175,395,105,265,263.594.878
06 apr 20225,355,425,095,135,133.846.618
05 apr 20225,375,405,315,375,372.331.117
04 apr 20225,395,415,335,365,361.353.182
01 apr 20225,465,465,385,395,391.860.107
31 mar 20225,405,505,315,325,324.168.664
30 mar 20225,405,475,365,415,412.633.610
29 mar 20225,245,465,215,455,454.206.500
28 mar 20225,125,245,105,105,1011.719.930
28 mar 20220.058578 Dividendo
25 mar 20225,175,225,085,165,112.257.035
24 mar 20225,255,325,145,185,122.770.653
23 mar 20225,515,525,225,255,199.377.634
22 mar 20225,335,525,315,505,443.849.916
21 mar 20225,225,375,225,285,222.148.670
18 mar 20225,345,365,205,285,224.884.554
17 mar 20225,415,445,215,355,293.480.392
16 mar 20225,245,505,195,365,309.850.444
15 mar 20224,955,114,905,095,033.344.237
14 mar 20225,045,124,995,054,9913.538.274
11 mar 20224,895,164,854,954,896.344.049
10 mar 20224,724,914,624,834,786.404.691
09 mar 20224,554,684,474,684,636.300.677
08 mar 20224,124,484,104,314,266.289.758
07 mar 20224,234,294,014,184,139.020.343
04 mar 20224,634,644,414,414,365.127.904
03 mar 20224,824,854,654,684,633.476.020
02 mar 20224,764,824,604,804,746.640.102
01 mar 20225,095,194,774,774,725.647.612
28 feb 20225,055,124,995,105,044.868.009
25 feb 20225,175,335,055,245,188.665.293
24 feb 20225,285,305,005,125,066.715.637
23 feb 20225,545,565,355,395,333.431.287
22 feb 20225,375,555,285,475,413.422.574
21 feb 20225,665,705,515,525,462.332.841
18 feb 20225,675,735,595,635,574.351.118
17 feb 20225,785,815,645,675,603.315.315
16 feb 20225,845,895,775,805,732.290.736
15 feb 20225,735,915,725,795,724.203.853
14 feb 20225,815,905,665,845,774.161.633
11 feb 20225,996,085,925,985,914.032.300
10 feb 20225,956,075,956,055,984.743.752
09 feb 20225,905,995,825,995,925.197.030
08 feb 20225,705,895,675,865,806.510.690
07 feb 20225,685,715,545,675,615.055.928
04 feb 20225,525,655,485,635,565.988.116
03 feb 20225,305,485,285,475,414.197.000
02 feb 20225,365,375,275,305,243.026.055
01 feb 20225,255,345,235,325,262.342.208
31 gen 20225,365,385,175,195,133.399.906
28 gen 20225,395,395,245,285,223.214.403
27 gen 20225,245,435,235,365,303.818.007
26 gen 20225,185,325,185,305,243.088.623
25 gen 20225,085,175,055,165,104.512.075
24 gen 20225,175,224,975,044,984.200.776
21 gen 20225,075,184,995,185,125.779.885
20 gen 20225,135,185,035,075,015.250.351
19 gen 20225,225,265,075,125,074.841.703
18 gen 20225,145,375,145,225,169.357.185
17 gen 20225,045,205,025,175,114.309.073
14 gen 20224,995,024,924,994,943.804.683
13 gen 20224,975,034,955,034,972.223.828
12 gen 20224,854,984,854,984,923.610.154
11 gen 20224,794,864,794,834,771.761.336
10 gen 20224,884,894,784,804,743.475.396
07 gen 20224,844,904,804,844,792.628.475
06 gen 20224,654,824,644,814,762.665.580
05 gen 20224,644,724,644,684,631.753.199
04 gen 20224,594,684,574,664,612.099.434
03 gen 20224,534,574,514,564,511.969.224
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...