BankInter SA (BKT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
504 038 |
-0,54%
|
16,745
|
16,6525
|
16,85
|
16,7225
|
| 17/08/2026 |
428 473 |
0,30%
|
16,77
|
16,695
|
16,84
|
16,8125
|
| 14/08/2026 |
266 651 |
0,50%
|
16,735
|
16,585
|
16,7675
|
16,7625
|
| 13/08/2026 |
396 799 |
0,45%
|
16,645
|
16,57
|
16,86
|
16,68
|
| 12/08/2026 |
330 806 |
0,09%
|
16,625
|
16,395
|
16,625
|
16,57
|
| 11/08/2026 |
445 260 |
-0,23%
|
16,5075
|
16,475
|
16,675
|
16,555
|
| 10/08/2026 |
357 376 |
0,71%
|
16,375
|
16,345
|
16,59
|
16,5725
|
| 07/08/2026 |
391 712 |
-0,20%
|
16,415
|
16,325
|
16,54
|
16,455
|
| 06/08/2026 |
831 772 |
1,63%
|
16,335
|
16,2175
|
16,605
|
16,4825
|
| 05/08/2026 |
497 682 |
1,37%
|
15,98
|
15,975
|
16,26
|
16,2175
|
| 04/08/2026 |
702 163 |
0,99%
|
15,94
|
15,8725
|
16,13
|
16,04
|
| 03/08/2026 |
870 113 |
-0,22%
|
16,05
|
15,7925
|
16,07
|
15,8725
|
| 31/07/2026 |
958 074 |
-0,81%
|
16,1225
|
15,875
|
16,225
|
15,93
|
| 30/07/2026 |
580 123 |
3,48%
|
15,5825
|
15,515
|
16,115
|
16,06
|
| 29/07/2026 |
1 078 156 |
-2,44%
|
16,005
|
15,455
|
16,04
|
15,5725
|
| 28/07/2026 |
698 367 |
-1,05%
|
16,275
|
15,955
|
16,31
|
16,01
|
| 27/07/2026 |
704 847 |
0,40%
|
16,255
|
16,07
|
16,29
|
16,155
|
| 24/07/2026 |
1 667 357 |
2,72%
|
15,745
|
15,655
|
16,11
|
16,08
|
| 23/07/2026 |
2 033 040 |
-1,62%
|
15,935
|
15,56
|
16,00
|
15,655
|
| 22/07/2026 |
959 316 |
1,31%
|
15,66
|
15,645
|
15,97
|
15,9175
|
| 21/07/2026 |
327 933 |
1,62%
|
15,44
|
15,39
|
15,665
|
15,645
|
| 20/07/2026 |
673 944 |
-0,44%
|
15,40
|
15,335
|
15,595
|
15,39
|
| 17/07/2026 |
504 673 |
-0,96%
|
15,495
|
15,33
|
15,585
|
15,4575
|
| 16/07/2026 |
591 471 |
0,61%
|
15,625
|
15,425
|
15,645
|
15,60
|
| 15/07/2026 |
677 466 |
0,13%
|
15,49
|
15,3575
|
15,625
|
15,55
|
| 14/07/2026 |
815 512 |
1,19%
|
15,325
|
15,2075
|
15,53
|
15,47
|
| 13/07/2026 |
967 150 |
0,98%
|
15,22
|
15,195
|
15,425
|
15,3075
|
| 10/07/2026 |
778 913 |
1,08%
|
15,12
|
15,0825
|
15,2925
|
15,245
|
| 09/07/2026 |
721 180 |
1,82%
|
14,985
|
14,8125
|
15,1475
|
15,0825
|
| 08/07/2026 |
1 272 440 |
-3,40%
|
15,20
|
14,705
|
15,3575
|
14,8125
|
| 07/07/2026 |
908 767 |
0,33%
|
15,275
|
15,255
|
15,47
|
15,3575
|
| 06/07/2026 |
538 659 |
1,66%
|
15,10
|
15,03
|
15,28
|
15,255
|
| 03/07/2026 |
376 747 |
-0,37%
|
15,12
|
14,96
|
15,155
|
15,03
|
| 02/07/2026 |
1 158 362 |
1,66%
|
14,76
|
14,76
|
15,285
|
15,085
|
| 01/07/2026 |
656 481 |
1,07%
|
14,5375
|
14,455
|
14,77
|
14,77
|
| 30/06/2026 |
856 941 |
0,79%
|
14,575
|
14,46
|
14,64
|
14,56
|
| 29/06/2026 |
634 034 |
-0,34%
|
14,595
|
14,4175
|
14,675
|
14,525
|
| 26/06/2026 |
690 114 |
0,67%
|
14,42
|
14,34
|
14,6225
|
14,62
|
| 25/06/2026 |
861 500 |
-0,46%
|
14,5225
|
14,2425
|
14,5425
|
14,5025
|
| 24/06/2026 |
1 116 953 |
-3,46%
|
14,91
|
14,49
|
15,01
|
14,5425
|
| 23/06/2026 |
912 370 |
-1,71%
|
15,08
|
14,89
|
15,21
|
15,01
|
| 19/06/2026 |
501 961 |
0,30%
|
15,02
|
14,9575
|
15,21
|
15,21
|
| 18/06/2026 |
812 691 |
-0,30%
|
15,11
|
14,95
|
15,115
|
15,03
|
| 17/06/2026 |
787 391 |
3,12%
|
14,695
|
14,6475
|
15,105
|
15,075
|
| 16/06/2026 |
1 422 708 |
0,72%
|
14,505
|
14,34
|
14,7075
|
14,6475
|
| 15/06/2026 |
945 005 |
1,14%
|
14,675
|
14,42
|
14,72
|
14,585
|
| 12/06/2026 |
799 657 |
3,31%
|
14,185
|
13,9775
|
14,49
|
14,42
|
| 11/06/2026 |
698 518 |
0,91%
|
13,865
|
13,80
|
14,02
|
13,9775
|
| 10/06/2026 |
626 009 |
-0,86%
|
13,99
|
13,745
|
14,015
|
13,80
|
| 09/06/2026 |
485 751 |
-0,20%
|
13,97
|
13,90
|
14,18
|
13,90
|
| 08/06/2026 |
672 768 |
-1,00%
|
13,90
|
13,845
|
14,145
|
13,9275
|
| 05/06/2026 |
659 491 |
-0,44%
|
14,165
|
14,04
|
14,225
|
14,06
|
| 04/06/2026 |
401 448 |
0,04%
|
14,0875
|
14,04
|
14,225
|
14,1025
|
| 03/06/2026 |
547 716 |
-1,09%
|
14,185
|
14,08
|
14,2875
|
14,095
|
| 02/06/2026 |
334 483 |
0,46%
|
14,35
|
14,11
|
14,35
|
14,24
|
| 01/06/2026 |
679 786 |
-1,16%
|
14,43
|
14,115
|
14,485
|
14,185
|
| 29/05/2026 |
715 824 |
1,47%
|
14,355
|
14,255
|
14,465
|
14,3875
|
| 28/05/2026 |
1 016 293 |
-0,46%
|
14,2475
|
14,205
|
14,37
|
14,255
|
| 27/05/2026 |
616 716 |
0,11%
|
14,29
|
14,1975
|
14,34
|
14,27
|
| 26/05/2026 |
571 104 |
-1,56%
|
14,41
|
14,205
|
14,47
|
14,255
|
| 25/05/2026 |
223 926 |
2,81%
|
14,155
|
14,035
|
14,44
|
14,43
|
| 22/05/2026 |
537 658 |
0,00%
|
14,03
|
13,925
|
14,125
|
14,035
|
| 21/05/2026 |
597 132 |
-0,09%
|
13,985
|
13,895
|
14,15
|
14,02
|
| 20/05/2026 |
526 210 |
1,67%
|
13,70
|
13,675
|
14,05
|
13,9775
|
| 19/05/2026 |
957 968 |
0,48%
|
13,7225
|
13,635
|
13,84
|
13,77
|
| 18/05/2026 |
985 249 |
0,07%
|
13,6225
|
13,4675
|
13,805
|
13,635
|
| 15/05/2026 |
837 428 |
-0,92%
|
13,675
|
13,55
|
13,8225
|
13,67
|
| 14/05/2026 |
378 507 |
2,14%
|
13,695
|
13,545
|
13,8425
|
13,8225
|
| 13/05/2026 |
765 283 |
0,33%
|
13,69
|
13,3825
|
13,71
|
13,545
|
| 12/05/2026 |
1 094 615 |
-2,41%
|
13,73
|
13,52
|
13,91
|
13,54
|
| 11/05/2026 |
666 516 |
-0,87%
|
14,05
|
13,8675
|
14,17
|
13,91
|
| 08/05/2026 |
569 308 |
-0,88%
|
14,02
|
13,96
|
14,15
|
14,0325
|
| 07/05/2026 |
639 396 |
0,00%
|
14,1775
|
14,125
|
14,245
|
14,15
|
| 06/05/2026 |
786 020 |
1,80%
|
14,0625
|
13,855
|
14,285
|
14,145
|
| 05/05/2026 |
919 962 |
0,18%
|
13,805
|
13,68
|
14,02
|
13,855
|
| 04/05/2026 |
1 068 456 |
-2,49%
|
14,18
|
13,745
|
14,2375
|
13,83
|
| 30/04/2026 |
891 566 |
-0,49%
|
14,055
|
14,02
|
14,2775
|
14,1825
|
| 29/04/2026 |
632 784 |
-0,14%
|
14,2725
|
14,115
|
14,305
|
14,235
|
| 28/04/2026 |
728 013 |
2,85%
|
14,23
|
13,86
|
14,28
|
14,265
|
| 27/04/2026 |
671 490 |
-0,20%
|
13,92
|
13,8075
|
13,965
|
13,86
|
| 24/04/2026 |
1 809 804 |
-2,29%
|
14,105
|
13,80
|
14,215
|
13,88
|
| 23/04/2026 |
1 582 827 |
-2,81%
|
14,32
|
14,135
|
14,615
|
14,215
|
| 22/04/2026 |
1 835 984 |
-0,99%
|
14,765
|
14,52
|
14,785
|
14,615
|
| 21/04/2026 |
929 722 |
-1,11%
|
14,84
|
14,665
|
14,90
|
14,725
|
| 20/04/2026 |
802 423 |
-1,00%
|
14,77
|
14,77
|
14,965
|
14,83
|
| 17/04/2026 |
1 094 387 |
1,45%
|
14,7525
|
14,725
|
15,075
|
14,965
|
| 16/04/2026 |
1 009 724 |
-1,14%
|
14,91
|
14,755
|
14,945
|
14,795
|
| 15/04/2026 |
1 037 811 |
0,10%
|
14,89
|
14,8425
|
14,945
|
14,925
|
| 14/04/2026 |
1 152 027 |
1,60%
|
14,705
|
14,655
|
14,90
|
14,87
|
| 13/04/2026 |
1 360 993 |
0,97%
|
14,3525
|
14,325
|
14,6825
|
14,665
|
| 10/04/2026 |
703 264 |
1,77%
|
14,345
|
14,225
|
14,495
|
14,46
|
| 09/04/2026 |
661 938 |
-0,51%
|
14,41
|
14,19
|
14,43
|
14,2425
|
| 08/04/2026 |
1 508 850 |
5,26%
|
14,34
|
13,685
|
14,5325
|
14,3375
|
| 07/04/2026 |
898 834 |
0,66%
|
13,7525
|
13,585
|
13,945
|
13,685
|
| 02/04/2026 |
1 309 627 |
-1,30%
|
13,7175
|
13,43
|
13,825
|
13,585
|
| 01/04/2026 |
1 022 556 |
3,87%
|
13,76
|
13,315
|
13,925
|
13,825
|
| 31/03/2026 |
966 358 |
-0,48%
|
13,255
|
13,235
|
13,48
|
13,315
|
| 30/03/2026 |
813 077 |
0,11%
|
13,285
|
13,255
|
13,555
|
13,44
|
| 27/03/2026 |
799 713 |
-1,07%
|
13,545
|
13,2275
|
13,555
|
13,37
|
| 26/03/2026 |
1 821 828 |
-0,61%
|
13,50
|
13,465
|
13,62
|
13,515
|
