Bankinter SA (BAKA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:16AM CEST
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 7.84 | 7.84 | 7.73 | 7.75 | 7.75 | - |
| 07 jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 06 jun 2024 | 7.60 | 7.60 | 7.46 | 7.50 | 7.50 | - |
| 05 jun 2024 | 7.83 | 7.83 | 7.58 | 7.58 | 7.58 | 1,000 |
| 04 jun 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 03 jun 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 31 may 2024 | 8.13 | 8.13 | 7.97 | 7.99 | 7.99 | - |
| 30 may 2024 | 7.87 | 8.06 | 7.87 | 8.06 | 8.06 | - |
| 29 may 2024 | 7.92 | 7.92 | 7.85 | 7.85 | 7.85 | - |
| 28 may 2024 | 7.89 | 7.89 | 7.88 | 7.89 | 7.89 | - |
| 27 may 2024 | 7.89 | 7.89 | 7.76 | 7.76 | 7.76 | - |
| 24 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 23 may 2024 | 7.90 | 7.91 | 7.72 | 7.76 | 7.76 | - |
| 22 may 2024 | 7.64 | 7.82 | 7.64 | 7.82 | 7.82 | - |
| 21 may 2024 | 7.75 | 7.78 | 7.71 | 7.75 | 7.75 | - |
| 20 may 2024 | 7.67 | 7.72 | 7.61 | 7.72 | 7.72 | - |
| 17 may 2024 | 7.46 | 7.55 | 7.44 | 7.55 | 7.55 | - |
| 16 may 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 15 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 14 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 13 may 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 10 may 2024 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | - |
| 09 may 2024 | 7.48 | 7.48 | 7.36 | 7.37 | 7.37 | - |
| 08 may 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 07 may 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 06 may 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 03 may 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 02 may 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 30 abr 2024 | 7.35 | 7.35 | 7.24 | 7.24 | 7.24 | - |
| 29 abr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 26 abr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 25 abr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 24 abr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 23 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 22 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 19 abr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 18 abr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 17 abr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 16 abr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 15 abr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 12 abr 2024 | 6.94 | 6.94 | 6.83 | 6.83 | 6.83 | - |
| 11 abr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 10 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 abr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 08 abr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 05 abr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 04 abr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 03 abr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 02 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 28 mar 2024 | 6.74 | 6.74 | 6.64 | 6.68 | 6.68 | - |
| 27 mar 2024 | 6.68 | 6.73 | 6.64 | 6.68 | 6.68 | 250 |
| 26 mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 26 mar 2024 | 0.107742 Dividendo | |||||
| 25 mar 2024 | 6.61 | 6.67 | 6.61 | 6.67 | 6.56 | - |
| 22 mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | - |
| 21 mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | - |
| 20 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | - |
| 19 mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.46 | - |
| 18 mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.26 | - |
| 15 mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.27 | - |
| 14 mar 2024 | 6.20 | 6.34 | 6.20 | 6.34 | 6.23 | - |
| 13 mar 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | - |
| 12 mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
| 11 mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | - |
| 08 mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | - |
| 07 mar 2024 | 6.12 | 6.12 | 6.10 | 6.10 | 6.00 | 85 |
| 06 mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.97 | - |
| 05 mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | - |
| 04 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| 01 mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.79 | - |
| 29 feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| 28 feb 2024 | 5.86 | 5.86 | 5.81 | 5.85 | 5.75 | - |
| 27 feb 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.66 | - |
| 26 feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | - |
| 23 feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | - |
| 22 feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 21 feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.62 | - |
| 20 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.54 | - |
| 19 feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| 16 feb 2024 | 5.79 | 5.79 | 5.68 | 5.68 | 5.59 | - |
| 15 feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | - |
| 14 feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.68 | - |
| 13 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.59 | - |
| 12 feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.50 | - |
| 09 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 08 feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 07 feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| 06 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.49 | - |
| 05 feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| 02 feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| 01 feb 2024 | 5.71 | 5.71 | 5.60 | 5.61 | 5.52 | - |
| 31 ene 2024 | 5.70 | 5.73 | 5.67 | 5.73 | 5.63 | - |
| 30 ene 2024 | 5.74 | 5.74 | 5.58 | 5.58 | 5.49 | - |
| 29 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.68 | - |
| 26 ene 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | - |
| 25 ene 2024 | 6.06 | 6.06 | 6.03 | 6.03 | 5.93 | 700 |
| 24 ene 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | - |
| 23 ene 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | - |
| 22 ene 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - |
| 19 ene 2024 | 5.84 | 5.84 | 5.82 | 5.82 | 5.73 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.