Italia markets close in 2 hours 9 minutes

Bankinter, S.A. (BKT.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
5,12+0,05 (+0,91%)
Al 03:06PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20225,075,154,995,125,122.695.175
20 gen 20225,135,185,035,075,075.250.351
19 gen 20225,225,265,075,125,124.841.703
18 gen 20225,145,375,145,225,229.357.185
17 gen 20225,045,205,025,175,174.309.073
14 gen 20224,995,024,924,994,993.804.683
13 gen 20224,975,034,955,035,032.223.828
12 gen 20224,854,984,854,984,983.610.154
11 gen 20224,794,864,794,834,831.761.336
10 gen 20224,884,894,784,804,803.475.396
07 gen 20224,844,904,804,844,842.628.475
06 gen 20224,654,824,644,814,812.665.580
05 gen 20224,644,724,644,684,681.753.199
04 gen 20224,594,684,574,664,662.099.434
03 gen 20224,534,574,514,564,561.969.224
30 dic 20214,534,544,484,514,511.368.196
29 dic 20214,504,524,474,524,521.297.460
28 dic 20214,494,564,474,484,481.026.985
28 dic 20210.051482 Dividendo
27 dic 20214,504,554,474,544,491.354.314
23 dic 20214,414,514,404,504,451.783.893
22 dic 20214,364,414,354,394,34732.571
21 dic 20214,304,384,304,364,311.369.947
20 dic 20214,244,314,194,264,211.403.679
17 dic 20214,354,394,294,324,272.850.233
16 dic 20214,454,504,364,374,322.473.483
15 dic 20214,414,424,384,394,342.129.941
14 dic 20214,294,434,284,404,352.385.214
13 dic 20214,324,354,254,274,221.523.455
10 dic 20214,344,354,304,314,26943.017
09 dic 20214,404,414,344,344,292.773.481
08 dic 20214,434,464,354,394,341.857.434
07 dic 20214,474,474,394,414,361.805.586
06 dic 20214,384,444,354,424,371.180.741
03 dic 20214,414,414,324,344,291.484.627
02 dic 20214,344,414,324,394,341.850.958
01 dic 20214,364,424,344,394,354.310.149
30 nov 20214,304,404,274,344,293.087.846
29 nov 20214,394,444,344,364,312.973.327
26 nov 20214,404,434,044,314,264.334.206
25 nov 20214,574,574,514,554,50941.561
24 nov 20214,594,634,554,574,521.709.175
23 nov 20214,584,644,534,584,531.934.424
22 nov 20214,574,634,564,604,551.977.939
19 nov 20214,734,744,544,564,513.022.438
18 nov 20214,764,784,684,704,652.424.091
17 nov 20214,924,924,764,774,722.909.774
16 nov 20214,974,984,914,914,861.561.301
15 nov 20214,945,014,914,974,921.811.994
12 nov 20214,974,984,904,984,921.598.223
11 nov 20214,975,014,954,974,921.788.700
10 nov 20214,904,994,904,974,914.628.613
09 nov 20214,954,984,894,904,8510.509.618
08 nov 20214,985,014,944,954,902.328.941
05 nov 20214,885,004,884,974,914.509.490
04 nov 20214,965,014,854,884,822.545.036
03 nov 20214,874,924,844,904,852.450.680
02 nov 20214,914,914,824,864,801.944.649
01 nov 20214,844,964,784,914,853.618.007
29 ott 20214,804,814,734,764,712.809.369
28 ott 20214,704,794,654,774,712.400.048
27 ott 20214,754,774,664,714,652.211.444
26 ott 20214,764,804,704,704,652.592.102
25 ott 20214,744,844,734,764,703.507.466
22 ott 20214,804,854,704,724,675.937.968
21 ott 20215,005,014,734,784,7310.820.778
20 ott 20215,085,145,025,065,012.019.325
19 ott 20215,045,115,025,115,051.995.600
18 ott 20215,105,135,015,024,962.679.473
15 ott 20215,055,175,055,155,092.601.913
14 ott 20215,065,095,015,024,961.849.019
13 ott 20215,215,224,905,014,959.960.318
12 ott 20215,075,235,025,225,1611.542.644
11 ott 20215,215,245,115,145,083.315.856
08 ott 20215,175,245,175,195,1310.315.451
07 ott 20215,195,195,085,185,122.285.095
06 ott 20215,175,195,095,115,061.934.967
05 ott 20215,075,205,045,205,141.973.490
04 ott 20215,095,125,015,044,991.399.984
01 ott 20215,005,054,965,054,994.419.861
30 set 20215,105,115,045,075,011.947.068
29 set 20215,055,115,015,065,002.013.132
29 set 20210.133286 Dividendo
28 set 20215,275,305,115,114,9211.678.651
27 set 20215,125,265,085,255,054.736.594
24 set 20215,045,105,025,104,913.702.437
23 set 20214,975,074,975,044,852.064.721
22 set 20214,944,974,894,954,771.526.522
21 set 20214,844,934,844,884,706.248.819
20 set 20214,904,904,694,814,643.586.815
17 set 20215,025,074,974,984,795.056.633
16 set 20214,945,024,944,974,782.529.481
15 set 20214,934,984,914,934,741.537.481
14 set 20214,954,994,914,934,752.615.847
13 set 20214,914,954,864,944,761.138.183
10 set 20214,974,974,864,874,691.522.618
09 set 20214,884,974,864,944,751.231.314
08 set 20214,984,994,904,924,741.573.694
07 set 20214,985,034,975,014,821.364.353
06 set 20214,954,994,944,974,792.324.453
*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...