Bankinter, S.A. (BKNIY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:51PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 8.42 | 8.72 | 8.12 | 8.12 | 8.12 | 758 |
| 14 may 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 13 may 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 100 |
| 10 may 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 09 may 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 5,600 |
| 08 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1,600 |
| 07 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 06 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 03 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 02 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 01 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 30 abr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| 29 abr 2024 | 8.03 | 8.33 | 7.95 | 8.33 | 8.33 | 6,200 |
| 26 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 25 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 24 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 400 |
| 23 abr 2024 | 7.93 | 7.93 | 7.78 | 7.78 | 7.78 | 900 |
| 22 abr 2024 | 7.93 | 8.25 | 7.92 | 8.25 | 8.25 | 1,900 |
| 19 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 18 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 17 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,100 |
| 16 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 15 abr 2024 | 7.47 | 7.70 | 7.44 | 7.45 | 7.45 | 2,000 |
| 12 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 11 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 10 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 09 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 08 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 05 abr 2024 | 7.69 | 7.80 | 7.38 | 7.80 | 7.80 | 7,300 |
| 04 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 600 |
| 03 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3,000 |
| 02 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
| 01 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1,600 |
| 28 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 100 |
| 27 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 26 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1,500 |
| 26 mar 2024 | 0.117 Dividendo | |||||
| 25 mar 2024 | 7.47 | 7.47 | 7.17 | 7.17 | 7.05 | 300 |
| 22 mar 2024 | 7.08 | 7.80 | 7.08 | 7.08 | 6.96 | 3,100 |
| 21 mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.09 | - |
| 20 mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.09 | - |
| 19 mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.09 | 200 |
| 18 mar 2024 | 7.27 | 7.27 | 7.05 | 7.05 | 6.93 | 2,800 |
| 15 mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.14 | 100 |
| 14 mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | 1,300 |
| 13 mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | 3,600 |
| 12 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | 500 |
| 11 mar 2024 | 6.77 | 6.90 | 6.77 | 6.83 | 6.72 | 7,600 |
| 08 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 4,600 |
| 07 mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | 1,100 |
| 06 mar 2024 | 6.82 | 6.82 | 6.60 | 6.60 | 6.49 | 700 |
| 05 mar 2024 | 6.51 | 6.60 | 6.49 | 6.49 | 6.38 | 1,600 |
| 04 mar 2024 | 6.70 | 6.70 | 6.57 | 6.57 | 6.46 | 700 |
| 01 mar 2024 | 6.58 | 6.58 | 6.41 | 6.41 | 6.31 | 2,500 |
| 29 feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | 500 |
| 28 feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
| 27 feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
| 26 feb 2024 | 6.40 | 6.40 | 6.31 | 6.31 | 6.21 | 600 |
| 23 feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | 600 |
| 22 feb 2024 | 6.30 | 6.46 | 6.29 | 6.46 | 6.35 | 2,200 |
| 21 feb 2024 | 6.15 | 6.15 | 6.07 | 6.07 | 5.97 | 4,100 |
| 20 feb 2024 | 6.08 | 6.23 | 6.08 | 6.23 | 6.13 | 2,700 |
| 16 feb 2024 | 6.10 | 6.10 | 5.96 | 6.02 | 5.92 | 140,700 |
| 15 feb 2024 | 6.15 | 6.15 | 6.14 | 6.14 | 6.04 | 139,800 |
| 14 feb 2024 | 6.34 | 6.34 | 6.06 | 6.07 | 5.97 | 31,700 |
| 13 feb 2024 | 6.24 | 6.24 | 6.10 | 6.15 | 6.05 | 10,600 |
| 12 feb 2024 | 6.10 | 6.12 | 6.10 | 6.12 | 6.02 | 300 |
| 09 feb 2024 | 6.01 | 6.09 | 5.93 | 6.07 | 5.97 | 5,500 |
| 08 feb 2024 | 6.09 | 6.09 | 5.81 | 6.06 | 5.96 | 4,500 |
| 07 feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.06 | - |
| 06 feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.06 | - |
| 05 feb 2024 | 6.03 | 6.16 | 5.99 | 6.16 | 6.06 | 1,500 |
| 02 feb 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 5.97 | 2,000 |
| 01 feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | 1,500 |
| 31 ene 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | 71,500 |
| 30 ene 2024 | 6.25 | 6.26 | 6.25 | 6.26 | 6.16 | 4,400 |
| 29 ene 2024 | 6.40 | 6.40 | 6.26 | 6.26 | 6.16 | 4,500 |
| 26 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | - |
| 25 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | 800 |
| 24 ene 2024 | 6.75 | 6.75 | 6.50 | 6.50 | 6.39 | 5,200 |
| 23 ene 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.43 | - |
| 22 ene 2024 | 6.50 | 6.54 | 6.50 | 6.54 | 6.43 | 4,000 |
| 19 ene 2024 | 6.27 | 6.57 | 6.27 | 6.43 | 6.33 | 8,000 |
| 18 ene 2024 | 6.37 | 6.51 | 6.37 | 6.51 | 6.40 | 7,600 |
| 17 ene 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | 6,900 |
| 16 ene 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 1,400 |
| 12 ene 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | 800 |
| 11 ene 2024 | 6.63 | 6.63 | 6.37 | 6.37 | 6.27 | 21,400 |
| 10 ene 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | 9,000 |
| 09 ene 2024 | 6.49 | 6.65 | 6.49 | 6.65 | 6.54 | 300 |
| 08 ene 2024 | 6.70 | 6.71 | 6.70 | 6.71 | 6.60 | 25,900 |
| 05 ene 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | 4,100 |
| 04 ene 2024 | 6.66 | 6.74 | 6.66 | 6.74 | 6.63 | 6,800 |
| 03 ene 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | 700 |
| 02 ene 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | - |
| 29 dic 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | 400 |
| 29 dic 2023 | 0.156 Dividendo | |||||
| 28 dic 2023 | 6.54 | 6.54 | 6.53 | 6.53 | 6.27 | 300 |
| 27 dic 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.33 | 100 |
| 26 dic 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.03 | 200 |
| *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.