Bankinter (BKT.MC) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.61 | 16.76 | 16.43 | 16.54 | -0.51% | 1,623,698 |
| 2026-09-01 | 16.66 | 16.75 | 16.46 | 16.62 | -0.27% | 694,828 |
| 2026-08-31 | 16.71 | 16.80 | 16.65 | 16.66 | -0.06% | 1,048,883 |
| 2026-08-28 | 16.72 | 16.74 | 16.60 | 16.68 | +0.57% | 426,549 |
| 2026-08-27 | 16.77 | 16.80 | 16.50 | 16.58 | -0.81% | 709,099 |
| 2026-08-26 | 16.82 | 16.90 | 16.71 | 16.71 | -0.39% | 890,214 |
| 2026-08-25 | 16.93 | 17.02 | 16.66 | 16.78 | -1.03% | 936,333 |
| 2026-08-24 | 16.68 | 16.95 | 16.66 | 16.95 | +1.77% | 1,141,387 |
| 2026-08-21 | 16.65 | 16.79 | 16.61 | 16.66 | +0.51% | 1,674,220 |
| 2026-08-20 | 16.41 | 16.68 | 16.34 | 16.57 | +0.82% | 660,257 |
| 2026-08-19 | 16.70 | 16.77 | 16.43 | 16.44 | -1.70% | 711,256 |
| 2026-08-18 | 16.72 | 16.85 | 16.66 | 16.73 | -0.18% | 827,413 |
| 2026-08-17 | 16.80 | 16.84 | 16.70 | 16.75 | -0.06% | 619,008 |
| 2026-08-14 | 16.73 | 16.77 | 16.59 | 16.77 | +0.72% | 458,619 |
| 2026-08-13 | 16.62 | 16.86 | 16.62 | 16.64 | +0.57% | 979,754 |
| 2026-08-12 | 16.61 | 16.63 | 16.39 | 16.55 | +0.09% | 999,494 |
| 2026-08-11 | 16.50 | 16.68 | 16.48 | 16.54 | -0.21% | 709,136 |
| 2026-08-10 | 16.38 | 16.59 | 16.34 | 16.57 | +0.73% | 722,557 |
| 2026-08-07 | 16.41 | 16.54 | 16.32 | 16.45 | +0.09% | 1,062,901 |
| 2026-08-06 | 16.33 | 16.60 | 16.32 | 16.43 | +1.08% | 1,788,729 |
| 2026-08-05 | 15.93 | 16.26 | 15.93 | 16.26 | +1.43% | 978,900 |
| 2026-08-04 | 15.94 | 16.13 | 15.90 | 16.03 | +0.85% | 1,041,497 |
| 2026-08-03 | 16.07 | 16.07 | 15.79 | 15.89 | -0.22% | 1,405,634 |
| 2026-07-31 | 16.14 | 16.23 | 15.88 | 15.93 | -1.15% | 1,514,222 |
| 2026-07-30 | 15.59 | 16.11 | 15.52 | 16.11 | +3.17% | 900,290 |
| 2026-07-29 | 16.02 | 16.05 | 15.46 | 15.62 | -2.28% | 1,473,533 |
| 2026-07-28 | 16.27 | 16.30 | 15.96 | 15.98 | -0.99% | 1,325,725 |
| 2026-07-27 | 16.25 | 16.29 | 16.07 | 16.14 | +0.40% | 1,325,603 |
| 2026-07-24 | 15.75 | 16.11 | 15.74 | 16.08 | +2.68% | 1,856,143 |
| 2026-07-23 | 15.98 | 16.00 | 15.56 | 15.66 | -1.20% | 3,207,288 |
| 2026-07-22 | 15.66 | 15.97 | 15.66 | 15.85 | +1.34% | 1,617,211 |
| 2026-07-21 | 15.38 | 15.66 | 15.38 | 15.64 | +1.59% | 831,108 |
| 2026-07-20 | 15.40 | 15.60 | 15.34 | 15.39 | -0.36% | 998,912 |
| 2026-07-17 | 15.48 | 15.58 | 15.34 | 15.45 | -1.25% | 1,200,055 |
| 2026-07-16 | 15.63 | 15.64 | 15.43 | 15.64 | +1.00% | 1,033,796 |
| 2026-07-15 | 15.54 | 15.62 | 15.36 | 15.49 | +0.00% | 1,285,881 |
| 2026-07-14 | 15.34 | 15.53 | 15.21 | 15.49 | +0.62% | 1,027,486 |
| 2026-07-13 | 15.20 | 15.42 | 15.19 | 15.39 | +0.23% | 1,672,640 |
| 2026-07-10 | 15.13 | 15.36 | 15.10 | 15.36 | +1.45% | 1,669,456 |
| 2026-07-09 | 15.03 | 15.14 | 14.95 | 15.14 | +2.06% | 1,126,619 |
| 2026-07-08 | 15.21 | 15.22 | 14.71 | 14.84 | -3.07% | 1,133,984 |
| 2026-07-07 | 15.29 | 15.47 | 15.27 | 15.30 | +0.16% | 1,515,655 |
| 2026-07-06 | 15.10 | 15.28 | 15.05 | 15.28 | +1.33% | 1,129,896 |
| 2026-07-03 | 15.13 | 15.16 | 14.96 | 15.08 | +0.43% | 848,345 |
| 2026-07-02 | 14.78 | 15.29 | 14.76 | 15.02 | +2.04% | 2,353,613 |
| 2026-07-01 | 14.54 | 14.77 | 14.46 | 14.71 | +0.51% | 1,383,119 |
| 2026-06-30 | 14.62 | 14.65 | 14.46 | 14.64 | +0.48% | 1,794,569 |
| 2026-06-29 | 14.62 | 14.68 | 14.42 | 14.57 | -0.21% | 975,356 |
| 2026-06-26 | 14.42 | 14.62 | 14.35 | 14.60 | +0.86% | 1,303,964 |
| 2026-06-25 | 14.53 | 14.54 | 14.24 | 14.47 | -0.10% | 1,487,597 |
| 2026-06-24 | 14.91 | 14.96 | 14.49 | 14.49 | -3.08% | 2,031,745 |
| 2026-06-23 | 15.05 | 15.15 | 14.89 | 14.95 | -1.45% | 1,128,545 |
| 2026-06-22 | 14.93 | 15.22 | 14.87 | 15.17 | +0.63% | 1,153,371 |
| 2026-06-19 | 15.02 | 15.11 | 14.96 | 15.07 | +0.57% | 3,168,379 |
| 2026-06-18 | 15.11 | 15.12 | 14.95 | 14.99 | -0.76% | 1,517,744 |
| 2026-06-17 | 14.71 | 15.11 | 14.69 | 15.11 | +2.83% | 2,098,109 |
| 2026-06-16 | 14.50 | 14.71 | 14.35 | 14.69 | +0.72% | 1,900,437 |
| 2026-06-15 | 14.65 | 14.72 | 14.45 | 14.59 | +1.00% | 1,302,982 |
| 2026-06-12 | 14.16 | 14.49 | 14.16 | 14.44 | +3.70% | 1,538,652 |
| 2026-06-11 | 13.85 | 14.02 | 13.83 | 13.93 | +1.05% | 958,969 |
| 2026-06-10 | 13.99 | 14.01 | 13.74 | 13.78 | -0.79% | 1,146,417 |
| 2026-06-09 | 13.93 | 14.19 | 13.89 | 13.89 | -0.22% | 926,823 |
| 2026-06-08 | 13.92 | 14.14 | 13.84 | 13.92 | -0.85% | 1,043,789 |
| 2026-06-05 | 14.11 | 14.22 | 14.04 | 14.04 | -0.43% | 1,201,869 |
| 2026-06-04 | 14.06 | 14.22 | 14.04 | 14.10 | +0.11% | 1,036,211 |
| 2026-06-03 | 14.16 | 14.29 | 14.07 | 14.09 | -1.16% | 807,668 |
| 2026-06-02 | 14.34 | 14.35 | 14.11 | 14.25 | +0.21% | 999,996 |
| 2026-06-01 | 14.43 | 14.48 | 14.12 | 14.22 | -1.69% | 1,332,098 |
| 2026-05-29 | 14.35 | 14.46 | 14.29 | 14.46 | +1.83% | 3,638,913 |
| 2026-05-28 | 14.27 | 14.37 | 14.21 | 14.21 | -0.59% | 1,353,256 |
| 2026-05-27 | 14.29 | 14.34 | 14.20 | 14.29 | +0.60% | 1,174,186 |
| 2026-05-26 | 14.41 | 14.47 | 14.21 | 14.21 | -1.42% | 1,009,662 |
| 2026-05-25 | 14.14 | 14.44 | 14.14 | 14.41 | +2.78% | 702,253 |
| 2026-05-22 | 14.04 | 14.13 | 13.93 | 14.02 | +0.39% | 993,225 |
| 2026-05-21 | 14.00 | 14.15 | 13.89 | 13.96 | -0.25% | 1,258,403 |
| 2026-05-20 | 13.70 | 14.05 | 13.68 | 14.00 | +2.19% | 1,116,503 |
| 2026-05-19 | 13.70 | 13.84 | 13.69 | 13.70 | +0.15% | 1,417,020 |
| 2026-05-18 | 13.63 | 13.80 | 13.47 | 13.68 | -0.11% | 1,540,561 |
| 2026-05-15 | 13.68 | 13.77 | 13.55 | 13.70 | -1.01% | 1,493,456 |
| 2026-05-14 | 13.68 | 13.85 | 13.65 | 13.84 | +1.84% | 789,968 |
| 2026-05-13 | 13.66 | 13.72 | 13.38 | 13.59 | +0.07% | 1,221,198 |
| 2026-05-12 | 13.73 | 13.78 | 13.52 | 13.57 | -2.34% | 2,000,942 |
| 2026-05-11 | 14.03 | 14.16 | 13.87 | 13.90 | -0.89% | 1,067,681 |
| 2026-05-08 | 14.03 | 14.12 | 13.96 | 14.03 | -0.85% | 968,507 |
| 2026-05-07 | 14.23 | 14.24 | 14.13 | 14.14 | +0.28% | 1,293,677 |
| 2026-05-06 | 14.08 | 14.29 | 14.03 | 14.11 | +1.58% | 1,445,768 |
| 2026-05-05 | 13.80 | 14.03 | 13.68 | 13.88 | +0.40% | 2,289,391 |
| 2026-05-04 | 14.18 | 14.24 | 13.74 | 13.83 | -2.36% | 1,430,907 |
| 2026-04-30 | 14.13 | 14.28 | 14.02 | 14.16 | -0.56% | 1,963,972 |
| 2026-04-29 | 14.28 | 14.30 | 14.11 | 14.24 | -0.07% | 1,165,715 |
| 2026-04-28 | 13.96 | 14.28 | 13.95 | 14.26 | +2.63% | 1,718,858 |
| 2026-04-27 | 13.92 | 13.96 | 13.81 | 13.89 | +0.00% | 1,303,720 |
| 2026-04-24 | 14.09 | 14.12 | 13.80 | 13.89 | -2.22% | 2,109,513 |
| 2026-04-23 | 14.32 | 14.47 | 14.14 | 14.21 | -2.57% | 2,443,877 |
| 2026-04-22 | 14.75 | 14.79 | 14.53 | 14.58 | -0.58% | 1,926,151 |
| 2026-04-21 | 14.85 | 14.89 | 14.66 | 14.66 | -1.01% | 1,252,179 |
| 2026-04-20 | 14.81 | 14.93 | 14.77 | 14.81 | -1.30% | 1,127,968 |
| 2026-04-17 | 14.78 | 15.07 | 14.72 | 15.01 | +1.73% | 1,693,321 |
| 2026-04-16 | 14.89 | 14.95 | 14.76 | 14.76 | -0.87% | 1,890,518 |
| 2026-04-15 | 14.90 | 14.95 | 14.84 | 14.88 | -0.10% | 1,435,143 |
| 2026-04-14 | 14.71 | 14.90 | 14.65 | 14.90 | +2.05% | 1,797,202 |
| 2026-04-13 | 14.37 | 14.68 | 14.31 | 14.60 | +0.72% | 1,430,034 |
| 2026-04-10 | 14.35 | 14.49 | 14.23 | 14.49 | +1.61% | 1,555,879 |
| 2026-04-09 | 14.41 | 14.43 | 14.19 | 14.27 | -0.97% | 1,019,667 |
| 2026-04-08 | 14.33 | 14.53 | 14.21 | 14.40 | +5.34% | 2,345,287 |
| 2026-04-07 | 13.72 | 13.95 | 13.61 | 13.68 | +0.22% | 1,139,585 |
| 2026-04-02 | 13.70 | 13.73 | 13.43 | 13.64 | -1.34% | 2,012,874 |
| 2026-04-01 | 13.76 | 13.92 | 13.73 | 13.83 | +3.40% | 1,717,830 |
| 2026-03-31 | 13.22 | 13.48 | 13.22 | 13.38 | -0.07% | 2,189,576 |
| 2026-03-30 | 13.29 | 13.55 | 13.26 | 13.38 | +0.45% | 1,657,018 |
| 2026-03-27 | 13.55 | 13.55 | 13.23 | 13.32 | -1.04% | 1,788,641 |
| 2026-03-26 | 13.52 | 13.62 | 13.46 | 13.46 | -0.59% | 2,642,795 |
| 2026-03-25 | 13.42 | 13.63 | 13.37 | 13.54 | +2.57% | 1,502,430 |
| 2026-03-24 | 13.22 | 13.32 | 13.05 | 13.21 | -0.38% | 1,406,873 |
| 2026-03-23 | 12.87 | 13.51 | 12.69 | 13.26 | +1.34% | 2,283,121 |
| 2026-03-20 | 13.29 | 13.38 | 12.95 | 13.08 | -0.42% | 5,658,532 |
| 2026-03-19 | 13.20 | 13.28 | 12.95 | 13.13 | -1.94% | 2,053,999 |
| 2026-03-18 | 13.30 | 13.52 | 13.26 | 13.39 | +1.98% | 1,842,521 |
| 2026-03-17 | 13.07 | 13.34 | 13.01 | 13.13 | +0.38% | 1,611,454 |
| 2026-03-16 | 13.01 | 13.19 | 12.85 | 13.09 | +0.31% | 1,217,397 |
| 2026-03-13 | 13.10 | 13.31 | 12.88 | 13.04 | -1.29% | 1,470,102 |
| 2026-03-12 | 13.66 | 13.70 | 12.95 | 13.21 | -3.58% | 2,114,369 |
| 2026-03-11 | 13.57 | 13.85 | 13.57 | 13.71 | +0.00% | 1,565,905 |
| 2026-03-10 | 13.70 | 13.82 | 13.54 | 13.71 | +2.62% | 2,308,984 |
| 2026-03-09 | 12.89 | 13.40 | 12.67 | 13.36 | +0.79% | 2,114,787 |
| 2026-03-06 | 13.51 | 13.56 | 13.14 | 13.25 | -1.45% | 1,813,988 |
| 2026-03-05 | 13.54 | 13.72 | 13.29 | 13.45 | -0.70% | 2,083,774 |
| 2026-03-04 | 13.22 | 13.69 | 13.05 | 13.54 | +0.63% | 3,185,142 |
| 2026-03-03 | 13.70 | 13.80 | 13.13 | 13.46 | -3.24% | 3,677,515 |
| 2026-03-02 | 13.66 | 13.93 | 13.55 | 13.90 | -1.90% | 2,232,429 |
| 2026-02-27 | 14.39 | 14.57 | 14.18 | 14.18 | -1.56% | 2,336,715 |
| 2026-02-26 | 14.45 | 14.49 | 14.21 | 14.40 | -0.45% | 1,590,266 |
| 2026-02-25 | 14.52 | 14.65 | 14.42 | 14.46 | +0.35% | 1,260,780 |
| 2026-02-24 | 14.45 | 14.46 | 14.20 | 14.41 | -0.59% | 1,923,832 |
| 2026-02-23 | 14.50 | 14.81 | 14.48 | 14.50 | +0.76% | 2,350,933 |
| 2026-02-20 | 14.02 | 14.39 | 13.98 | 14.39 | +2.75% | 1,995,675 |
| 2026-02-19 | 13.91 | 14.02 | 13.84 | 14.01 | +0.68% | 1,267,197 |
| 2026-02-18 | 13.65 | 14.04 | 13.63 | 13.91 | +2.43% | 1,406,423 |
| 2026-02-17 | 13.45 | 13.62 | 13.45 | 13.58 | +0.11% | 1,134,099 |
| 2026-02-16 | 13.55 | 13.70 | 13.53 | 13.56 | +1.12% | 1,195,520 |
| 2026-02-13 | 13.74 | 13.90 | 13.40 | 13.41 | -3.18% | 1,986,152 |
| 2026-02-12 | 14.14 | 14.30 | 13.80 | 13.86 | -1.70% | 1,509,660 |
| 2026-02-11 | 14.31 | 14.40 | 14.01 | 14.10 | -1.40% | 1,634,778 |
| 2026-02-10 | 14.69 | 14.73 | 14.29 | 14.29 | -2.76% | 1,596,253 |
| 2026-02-09 | 14.51 | 14.70 | 14.48 | 14.70 | +1.98% | 1,249,707 |
| 2026-02-06 | 14.30 | 14.45 | 14.19 | 14.41 | +0.21% | 1,131,834 |
| 2026-02-05 | 14.85 | 14.88 | 14.34 | 14.38 | -2.74% | 2,068,724 |
| 2026-02-04 | 14.75 | 14.99 | 14.70 | 14.79 | +0.51% | 1,498,491 |
| 2026-02-03 | 14.77 | 14.85 | 14.61 | 14.71 | +0.14% | 998,085 |
| 2026-02-02 | 14.29 | 14.76 | 14.26 | 14.70 | +1.91% | 1,558,061 |
| 2026-01-30 | 14.21 | 14.42 | 14.19 | 14.42 | +1.91% | 2,018,987 |
| 2026-01-29 | 14.34 | 14.36 | 14.12 | 14.15 | -0.56% | 1,452,026 |
| 2026-01-28 | 14.62 | 14.62 | 14.23 | 14.23 | -2.67% | 2,004,631 |
| 2026-01-27 | 14.42 | 14.62 | 14.42 | 14.62 | +1.88% | 2,345,069 |
| 2026-01-26 | 14.03 | 14.40 | 13.97 | 14.35 | +2.72% | 2,088,771 |
| 2026-01-23 | 14.09 | 14.10 | 13.87 | 13.97 | -0.32% | 2,508,942 |
| 2026-01-22 | 14.35 | 14.40 | 13.77 | 14.02 | -1.48% | 3,927,272 |
| 2026-01-21 | 14.16 | 14.30 | 13.89 | 14.22 | -0.39% | 2,360,834 |
| 2026-01-20 | 14.26 | 14.36 | 14.07 | 14.28 | -0.63% | 1,712,498 |
| 2026-01-19 | 14.01 | 14.38 | 13.98 | 14.37 | +0.88% | 1,063,722 |
| 2026-01-16 | 14.19 | 14.28 | 14.17 | 14.24 | +0.25% | 1,014,476 |
| 2026-01-15 | 14.37 | 14.40 | 14.18 | 14.21 | -0.66% | 1,148,664 |
| 2026-01-14 | 14.21 | 14.35 | 14.14 | 14.30 | +0.85% | 1,308,460 |
| 2026-01-13 | 14.15 | 14.35 | 14.11 | 14.19 | +0.96% | 1,531,195 |
| 2026-01-12 | 14.03 | 14.21 | 13.87 | 14.05 | -0.28% | 1,288,790 |
| 2026-01-09 | 14.12 | 14.32 | 14.07 | 14.09 | +0.00% | 1,052,482 |
| 2026-01-08 | 13.79 | 14.10 | 13.71 | 14.09 | +1.88% | 1,526,439 |
| 2026-01-07 | 14.20 | 14.21 | 13.70 | 13.83 | -2.61% | 1,891,172 |
| 2026-01-06 | 14.32 | 14.38 | 14.09 | 14.20 | -0.18% | 1,560,338 |
| 2026-01-05 | 14.54 | 14.60 | 13.98 | 14.22 | -1.79% | 2,002,664 |
| 2026-01-02 | 14.13 | 14.48 | 14.06 | 14.48 | +2.33% | 1,111,358 |
| 2025-12-31 | 14.24 | 14.24 | 14.14 | 14.15 | -0.56% | 469,624 |
| 2025-12-30 | 14.07 | 14.28 | 14.07 | 14.23 | +1.10% | 1,041,885 |
| 2025-12-29 | 14.11 | 14.16 | 14.07 | 14.08 | +0.00% | 1,481,024 |
| 2025-12-24 | 14.10 | 14.15 | 14.08 | 14.08 | -0.88% | 250,532 |
| 2025-12-23 | 14.13 | 14.23 | 14.02 | 14.21 | +0.50% | 1,045,689 |
| 2025-12-22 | 14.22 | 14.23 | 14.09 | 14.13 | -0.84% | 906,539 |
| 2025-12-19 | 14.25 | 14.30 | 14.14 | 14.26 | +0.32% | 2,341,006 |
| 2025-12-18 | 14.11 | 14.21 | 14.04 | 14.21 | +0.67% | 1,579,733 |
| 2025-12-17 | 14.05 | 14.13 | 13.97 | 14.12 | +0.75% | 1,474,163 |
| 2025-12-16 | 14.06 | 14.13 | 13.88 | 14.01 | +0.04% | 1,633,608 |
| 2025-12-15 | 13.68 | 14.01 | 13.68 | 14.01 | +3.02% | 1,565,239 |
| 2025-12-12 | 13.85 | 13.95 | 13.53 | 13.60 | -1.34% | 1,686,271 |
| 2025-12-11 | 13.72 | 13.82 | 13.51 | 13.78 | +0.40% | 1,300,354 |
| 2025-12-10 | 13.80 | 13.84 | 13.62 | 13.72 | -0.97% | 1,425,456 |
| 2025-12-09 | 13.80 | 13.99 | 13.77 | 13.86 | +0.80% | 2,081,089 |
| 2025-12-08 | 13.68 | 13.77 | 13.61 | 13.75 | +0.70% | 1,363,734 |
| 2025-12-05 | 13.86 | 13.86 | 13.63 | 13.65 | +0.04% | 1,337,946 |
| 2025-12-04 | 13.74 | 13.74 | 13.58 | 13.65 | -1.23% | 2,678,176 |
| 2025-12-03 | 14.00 | 14.10 | 13.81 | 13.82 | -1.36% | 1,703,867 |
| 2025-12-02 | 13.95 | 14.16 | 13.84 | 14.01 | +2.49% | 2,639,861 |
| 2025-12-01 | 13.53 | 13.72 | 13.52 | 13.67 | +0.81% | 1,560,539 |
| 2025-11-28 | 13.58 | 13.66 | 13.46 | 13.56 | -2.20% | 1,365,958 |
| 2025-11-27 | 13.96 | 13.97 | 13.79 | 13.87 | -0.29% | 1,097,772 |
| 2025-11-26 | 13.78 | 13.97 | 13.71 | 13.90 | +1.57% | 1,349,396 |
| 2025-11-25 | 13.53 | 13.76 | 13.42 | 13.69 | +1.03% | 1,115,093 |
| 2025-11-24 | 13.48 | 13.62 | 13.43 | 13.55 | +1.50% | 2,399,194 |
| 2025-11-21 | 13.29 | 13.44 | 13.18 | 13.35 | -1.00% | 1,494,563 |
| 2025-11-20 | 13.30 | 13.55 | 13.27 | 13.48 | +2.51% | 1,029,299 |
| 2025-11-19 | 13.09 | 13.24 | 12.98 | 13.15 | +0.30% | 1,069,146 |
| 2025-11-18 | 13.17 | 13.26 | 13.03 | 13.12 | -2.13% | 1,198,418 |
| 2025-11-17 | 13.46 | 13.52 | 13.34 | 13.40 | -0.85% | 801,177 |
| 2025-11-14 | 13.63 | 13.63 | 13.40 | 13.52 | -1.57% | 1,340,433 |
| 2025-11-13 | 14.00 | 14.03 | 13.73 | 13.73 | -1.61% | 1,262,125 |
| 2025-11-12 | 13.80 | 14.01 | 13.78 | 13.96 | +1.60% | 1,476,251 |
| 2025-11-11 | 13.67 | 13.79 | 13.62 | 13.73 | +0.99% | 1,220,059 |
| 2025-11-10 | 13.50 | 13.65 | 13.43 | 13.60 | +2.37% | 1,263,233 |
| 2025-11-07 | 13.54 | 13.61 | 13.24 | 13.29 | -1.67% | 1,035,763 |
| 2025-11-06 | 13.43 | 13.53 | 13.39 | 13.51 | +0.97% | 1,511,092 |
| 2025-11-05 | 13.01 | 13.38 | 13.01 | 13.38 | +1.90% | 1,509,819 |
| 2025-11-04 | 13.00 | 13.13 | 12.84 | 13.13 | +0.00% | 1,429,026 |
| 2025-11-03 | 13.08 | 13.27 | 12.98 | 13.13 | +0.46% | 1,790,775 |
| 2025-10-31 | 13.03 | 13.13 | 12.88 | 13.07 | +0.38% | 1,512,089 |
| 2025-10-30 | 13.08 | 13.08 | 12.95 | 13.02 | -0.27% | 1,591,256 |
| 2025-10-29 | 12.98 | 13.11 | 12.85 | 13.05 | +0.66% | 1,683,611 |
| 2025-10-28 | 12.81 | 12.97 | 12.78 | 12.97 | +1.33% | 2,045,726 |
| 2025-10-27 | 12.78 | 12.84 | 12.69 | 12.80 | +0.87% | 1,716,167 |
| 2025-10-24 | 12.72 | 12.76 | 12.57 | 12.69 | +0.08% | 1,627,136 |
| 2025-10-23 | 12.82 | 12.92 | 12.28 | 12.68 | -4.98% | 4,216,725 |
| 2025-10-22 | 13.22 | 13.39 | 13.12 | 13.35 | +1.06% | 1,695,766 |
| 2025-10-21 | 13.30 | 13.40 | 13.20 | 13.21 | -0.41% | 1,007,585 |
| 2025-10-20 | 13.23 | 13.33 | 13.14 | 13.26 | +1.65% | 1,682,063 |
| 2025-10-17 | 13.12 | 13.27 | 12.89 | 13.04 | -2.43% | 1,846,446 |
| 2025-10-16 | 13.52 | 13.55 | 13.20 | 13.37 | -0.19% | 980,378 |
| 2025-10-15 | 13.54 | 13.73 | 13.39 | 13.39 | -0.56% | 1,169,871 |
| 2025-10-14 | 13.26 | 13.47 | 13.18 | 13.47 | +0.90% | 1,155,679 |
| 2025-10-13 | 13.43 | 13.55 | 13.28 | 13.35 | -0.15% | 897,760 |
| 2025-10-10 | 13.49 | 13.64 | 13.37 | 13.37 | -1.04% | 1,089,057 |
| 2025-10-09 | 13.53 | 13.59 | 13.40 | 13.51 | +0.07% | 934,442 |
| 2025-10-08 | 13.45 | 13.58 | 13.43 | 13.50 | +0.48% | 1,549,103 |
| 2025-10-07 | 13.58 | 13.62 | 13.41 | 13.44 | -1.32% | 1,126,578 |
| 2025-10-06 | 13.73 | 13.79 | 13.47 | 13.62 | -1.27% | 1,214,133 |
| 2025-10-03 | 13.79 | 13.96 | 13.72 | 13.79 | +0.44% | 1,432,054 |
| 2025-10-02 | 13.69 | 13.88 | 13.63 | 13.73 | +0.77% | 2,214,615 |
| 2025-10-01 | 13.43 | 13.71 | 13.35 | 13.63 | +1.64% | 1,789,039 |
| 2025-09-30 | 13.29 | 13.43 | 13.26 | 13.40 | +0.79% | 1,396,792 |
| 2025-09-29 | 13.29 | 13.39 | 13.19 | 13.30 | +0.11% | 1,282,886 |
| 2025-09-26 | 13.04 | 13.29 | 13.03 | 13.29 | +2.35% | 1,399,004 |
| 2025-09-25 | 12.90 | 13.07 | 12.85 | 12.98 | +0.27% | 836,587 |
| 2025-09-24 | 12.82 | 12.97 | 12.70 | 12.95 | +0.94% | 847,870 |
| 2025-09-23 | 12.93 | 12.94 | 12.70 | 12.82 | -0.19% | 999,497 |
| 2025-09-22 | 13.13 | 13.13 | 12.79 | 12.85 | -2.21% | 1,146,784 |
| 2025-09-19 | 13.16 | 13.36 | 13.09 | 13.14 | -0.11% | 3,125,291 |
| 2025-09-18 | 13.07 | 13.22 | 13.04 | 13.15 | +1.50% | 1,433,149 |
| 2025-09-17 | 13.05 | 13.08 | 12.87 | 12.96 | -0.35% | 1,430,366 |
| 2025-09-16 | 13.26 | 13.27 | 13.01 | 13.01 | -1.96% | 1,893,249 |
| 2025-09-15 | 13.14 | 13.28 | 13.10 | 13.27 | +1.26% | 1,107,081 |
| 2025-09-12 | 13.01 | 13.10 | 12.95 | 13.10 | +0.69% | 1,056,207 |
| 2025-09-11 | 12.96 | 13.02 | 12.84 | 13.01 | +0.70% | 1,061,494 |
| 2025-09-10 | 12.75 | 12.96 | 12.73 | 12.92 | +1.33% | 1,193,641 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+10.69%). Pire mois : Oct (-4.07%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Bankinter (BKT.MC) ?
16.54 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BKT.MC ?
Plus haut à 17.02 et plus bas à 12.28 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Bankinter ?
Historiquement, le mois le plus fort de BKT.MC a été Juil (moyenne +10.69%) et le plus faible Oct (moyenne -4.07%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.