_
_

Bankinter

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
14-06-2024 7,5520 -1,2810 -- -- -0,0980 21.536.251,5
13-06-2024 7,6500 -1,5444 7,7860 7,6140 -0,1200 14.122.683,8
12-06-2024 7,7700 -0,1028 7,9000 7,6600 -0,0080 20.452.231,1
11-06-2024 7,7780 -2,3109 7,9800 7,6940 -0,1840 20.774.071,4
10-06-2024 7,9620 0,4542 7,9620 7,8280 0,0360 17.531.194,3
07-06-2024 7,9260 1,2002 7,9480 7,8220 0,0940 21.165.723,1
06-06-2024 7,8320 2,9442 7,8700 7,5460 0,2240 24.643.414,6
05-06-2024 7,6080 -2,6362 7,7780 7,5720 -0,2060 29.595.875,2
04-06-2024 7,8140 -4,2167 8,1760 7,8140 -0,3440 31.068.712,1
03-06-2024 8,1580 0,4679 8,2020 8,1020 0,0380 15.190.140,3
31-05-2024 8,1200 -0,2211 8,1520 8,0640 -0,0180 27.665.679,2
30-05-2024 8,1380 2,7525 8,1600 7,9000 0,2180 17.829.852,8
29-05-2024 7,9200 -0,6273 7,9960 7,8760 -0,0500 16.749.812,4
28-05-2024 7,9700 0,6821 8,0040 7,9180 0,0540 12.774.706,4
27-05-2024 7,9160 -0,1765 7,9520 7,8420 -0,0140 12.103.882,3
24-05-2024 7,9300 0,0504 7,9500 7,7700 0,0040 19.920.724,4
23-05-2024 7,9260 0,2022 7,9620 7,7720 0,0160 13.553.833,3
22-05-2024 7,9100 0,6105 7,9620 7,8700 0,0480 15.100.624,7
21-05-2024 7,8620 0,7690 7,9180 7,7640 0,0600 17.651.718,5
20-05-2024 7,8020 1,4828 7,8400 7,7080 0,1140 11.889.544,5
17-05-2024 7,6880 2,3701 7,6880 7,5280 0,1780 18.916.611,3
16-05-2024 7,5100 -1,3659 7,6300 7,5060 -0,1040 12.972.085,8
15-05-2024 7,6140 0,0262 7,6600 7,5380 0,0020 13.086.259,0
14-05-2024 7,6120 0,9281 7,6560 7,5340 0,0700 13.656.570,8
13-05-2024 7,5420 -0,3698 7,5700 7,4860 -0,0280 7.447.043,5
10-05-2024 7,5700 1,6926 7,5920 7,4260 0,1260 13.636.685,4
09-05-2024 7,4440 -0,9579 7,5740 7,4400 -0,0720 11.157.029,6
08-05-2024 7,5160 -0,5293 7,6000 7,4860 -0,0400 15.246.607,6
07-05-2024 7,5560 2,3570 7,5640 7,4200 0,1740 19.087.425,7
06-05-2024 7,3820 -0,1622 7,4460 7,3620 -0,0120 12.512.726,0
03-05-2024 7,3940 -1,9623 7,5800 7,3320 -0,1480 25.295.986,0
02-05-2024 7,5420 1,6442 7,5780 7,4560 0,1220 18.361.574,3
30-04-2024 7,4200 0,6511 7,4740 7,3200 0,0480 24.107.633,4
29-04-2024 7,3720 0,6279 7,4260 7,3200 0,0460 12.975.383,5
26-04-2024 7,3260 0,2463 7,3560 7,2660 0,0180 16.283.792,7
25-04-2024 7,3080 0,5226 7,4000 7,2340 0,0380 24.439.721,7
24-04-2024 7,2700 0,0825 7,3200 7,2300 0,0060 19.154.504,0
23-04-2024 7,2640 -0,0550 7,2920 7,1940 -0,0040 23.903.470,4
22-04-2024 7,2680 0,2482 7,3160 7,1820 0,0180 28.473.214,8
19-04-2024 7,2500 -0,3847 7,2800 7,1040 -0,0280 20.833.549,2
18-04-2024 7,2780 5,2951 7,2800 6,7840 0,3660 49.856.882,5
17-04-2024 6,9120 1,5574 6,9520 6,8080 0,1060 17.799.633,8
16-04-2024 6,8060 -1,2478 6,8660 6,7740 -0,0860 16.857.452,1
15-04-2024 6,8920 0,7602 6,9440 6,8120 0,0520 12.554.831,4