_
_

Bankinter

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
07-02-2025 8,4080 -0,4263 -- -- -0,0360 11.627.100,4
06-02-2025 8,4440 3,4296 8,4440 8,1800 0,2800 19.189.887,7
05-02-2025 8,1640 -0,2931 8,2820 8,1100 -0,0240 14.634.743,8
04-02-2025 8,1880 0,4416 8,2160 8,1080 0,0360 16.787.515,8
03-02-2025 8,1520 -0,9718 8,2280 8,0660 -0,0800 25.773.754,6
31-01-2025 8,2320 -0,9624 8,4060 8,2080 -0,0800 16.100.436,5
30-01-2025 8,3120 -1,1417 8,4860 8,2400 -0,0960 17.713.172,7
29-01-2025 8,4080 2,2124 8,4120 8,2540 0,1820 23.422.292,0
28-01-2025 8,2260 -0,1941 8,2520 8,1300 -0,0160 12.732.747,6
27-01-2025 8,2420 0,8565 8,2900 8,0980 0,0700 18.289.881,5
24-01-2025 8,1720 -0,3414 8,3420 8,1640 -0,0280 26.912.484,2
23-01-2025 8,2000 -1,2999 8,4540 8,0280 -0,1080 54.777.402,6
22-01-2025 8,3080 -0,9537 8,4960 8,2500 -0,0800 21.024.198,3
21-01-2025 8,3880 1,0602 8,3880 8,2280 0,0880 14.740.704,4
20-01-2025 8,3000 1,2195 8,3580 8,2320 0,1000 17.315.588,4
17-01-2025 8,2000 -0,1704 8,2480 8,1580 -0,0140 13.558.392,8
16-01-2025 8,2140 -1,2265 8,3840 8,1820 -0,1020 16.004.360,5
15-01-2025 8,3160 -0,6926 8,3740 8,1540 -0,0580 18.178.824,6
14-01-2025 8,3740 2,2966 8,3740 8,1400 0,1880 26.298.221,9
13-01-2025 8,1860 1,4877 8,1860 7,9740 0,1200 15.233.942,6
10-01-2025 8,0660 -0,1485 8,1920 7,9780 -0,0120 17.195.562,9
09-01-2025 8,0780 3,5906 8,0940 7,7480 0,2800 16.410.495,5
08-01-2025 7,7980 1,2464 7,8240 7,6960 0,0960 23.436.679,1
07-01-2025 7,7020 0,0000 7,7320 7,5960 0,0000 13.303.201,9
06-01-2025 7,7020 1,7975 7,7020 7,5140 0,1360 13.307.460,3
03-01-2025 7,5660 -0,0264 7,6120 7,5440 -0,0020 5.426.712,2
02-01-2025 7,5680 -0,9424 7,6860 7,3220 -0,0720 17.430.738,3
31-12-2024 7,6400 0,4206 7,6400 7,4900 0,0320 7.369.062,8
30-12-2024 7,6080 1,4400 7,6180 7,4500 0,1080 10.230.250,3
27-12-2024 7,5000 0,2941 7,5000 7,4140 0,0220 7.988.685,0
24-12-2024 7,4780 0,9176 7,4780 7,4100 0,0680 3.614.378,2
23-12-2024 7,4100 0,5427 7,4220 7,3300 0,0400 7.467.544,3
20-12-2024 7,3700 -1,8380 7,4640 7,2260 -0,1380 22.095.063,1
19-12-2024 7,5080 0,8055 7,5140 7,3040 0,0600 17.754.234,8
18-12-2024 7,4480 1,7486 7,4480 7,3100 0,1280 22.068.843,4
17-12-2024 7,3200 -2,9435 7,5120 7,2980 -0,2220 14.815.244,3
16-12-2024 7,5420 0,6136 7,5980 7,4840 0,0460 9.260.113,3
13-12-2024 7,4960 0,3480 7,5700 7,4500 0,0260 7.976.825,2
12-12-2024 7,4700 -1,1643 7,5840 7,4380 -0,0880 10.986.113,9
11-12-2024 7,5580 -0,6310 7,6400 7,5260 -0,0480 7.619.361,0
10-12-2024 7,6060 -1,0408 7,6880 7,5840 -0,0800 11.888.741,7
09-12-2024 7,6860 -0,9280 7,8260 7,6520 -0,0720 11.194.926,0