Bankinter S.A. (OP: BKNIY )

7.200 -0.020 (-0.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.030 8.030 7.920 7.920 8,364 -0.23(-2.82%)
Jun 27, 2014 8.150 8.150 8.150 8.150 455 +0.40(+5.16%)
Jun 26, 2014 7.750 7.750 7.750 7.750 5,592 -0.34(-4.20%)
Jun 25, 2014 7.680 8.090 7.680 8.090 2,410 -0.05(-0.61%)
Jun 24, 2014 8.140 8.140 8.140 8.140 200 +0.27(+3.43%)
Jun 20, 2014 7.870 7.870 7.870 0 -0.63(-7.41%)
Jun 18, 2014 8.500 8.500 8.500 0 +0.15(+1.80%)
Jun 17, 2014 7.910 8.350 7.910 8.350 385 +0.00(+0.00%)
Jun 16, 2014 7.900 8.650 7.900 8.350 1,815 +0.00(+0.00%)
Jun 13, 2014 8.320 8.350 8.300 8.350 885 +0.01(+0.12%)
Jun 12, 2014 7.990 8.340 7.990 8.340 270 +0.12(+1.46%)
Jun 11, 2014 8.210 8.220 7.940 8.220 1,463 -0.28(-3.29%)
Jun 10, 2014 8.440 8.500 8.440 8.500 820 -0.02(-0.23%)
Jun 06, 2014 8.490 8.530 8.100 8.520 837 +0.19(+2.28%)
Jun 05, 2014 8.330 8.330 8.330 8.330 910 +0.04(+0.48%)
Jun 04, 2014 8.120 8.290 8.120 8.290 705 +0.27(+3.37%)
Jun 03, 2014 8.020 8.020 8.020 8.020 100 -0.21(-2.55%)
Jun 02, 2014 7.800 8.230 7.800 8.230 1,388 +0.09(+1.11%)
May 30, 2014 8.140 8.140 8.140 8.140 426 +0.21(+2.65%)
May 29, 2014 7.930 7.930 7.930 7.930 660 -0.08(-1.00%)
May 27, 2014 8.010 8.010 8.010 50 +0.08(+1.01%)
May 23, 2014 7.930 7.930 7.930 0 +0.20(+2.59%)
May 22, 2014 7.730 7.730 7.730 7.730 180 +0.04(+0.52%)
May 21, 2014 7.690 7.690 7.690 7.690 550 +0.02(+0.26%)
May 20, 2014 7.660 7.670 7.660 7.670 5,118 +0.27(+3.65%)
May 19, 2014 7.400 7.400 7.400 7.400 244 +0.04(+0.54%)
May 16, 2014 7.360 7.360 7.360 7.360 400 +0.12(+1.66%)
May 15, 2014 6.770 7.240 6.770 7.240 390 +0.34(+4.93%)
May 14, 2014 7.020 7.590 6.900 6.900 12,299 -0.78(-10.16%)
May 12, 2014 7.680 7.680 7.680 0 +0.26(+3.50%)
May 09, 2014 7.420 7.420 7.420 7.420 130 -0.43(-5.48%)
May 08, 2014 7.690 7.850 7.690 7.850 832 +0.22(+2.88%)
May 07, 2014 7.630 7.630 7.630 7.630 310 -0.25(-3.17%)
May 02, 2014 7.880 7.880 7.880 70 -0.20(-2.48%)
May 01, 2014 8.080 8.080 8.080 8.080 265 +0.32(+4.12%)
Apr 28, 2014 7.760 7.760 7.760 45 +0.33(+4.44%)
Apr 25, 2014 7.620 7.620 7.300 7.430 8,939 -0.21(-2.75%)
Apr 24, 2014 7.640 7.640 7.640 7.640 165 -0.18(-2.30%)
Apr 23, 2014 7.820 7.820 7.820 7.820 136 +0.09(+1.16%)
Apr 22, 2014 7.730 7.730 7.730 7.730 1,115 +0.18(+2.38%)
Apr 16, 2014 7.550 7.550 7.550 0 -0.18(-2.33%)
Apr 15, 2014 7.700 7.800 7.700 7.730 1,665 -0.27(-3.37%)
Apr 14, 2014 7.570 8.000 7.570 8.000 820 -0.33(-3.96%)
Apr 11, 2014 8.330 8.330 8.330 8.330 0 -0.23(-2.69%)
Apr 10, 2014 8.560 8.560 8.560 8.560 450 -0.14(-1.61%)
Apr 09, 2014 8.200 8.700 8.200 8.700 525 -0.20(-2.25%)
Apr 08, 2014 8.900 8.900 8.900 8.900 3,155 -0.26(-2.84%)
Apr 07, 2014 9.150 9.160 9.150 9.160 530 +0.32(+3.62%)
Apr 03, 2014 8.840 8.840 8.840 45 +0.34(+4.00%)
Apr 02, 2014 8.500 8.500 8.500 8.500 525 -0.03(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.