Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2015 | 7.690 | 7.690 | 7.690 | 0 | +0.26(+3.50%) | |
| Aug 27, 2015 | 7.430 | 7.430 | 7.430 | 84 | -0.10(-1.33%) | |
| Aug 25, 2015 | 7.530 | 7.530 | 7.530 | 0 | +0.47(+6.66%) | |
| Aug 24, 2015 | 7.730 | 7.730 | 7.060 | 7.060 | 1,367 | -0.36(-4.85%) |
| Aug 21, 2015 | 7.420 | 7.420 | 7.420 | 7.420 | 366 | -0.51(-6.43%) |
| Aug 14, 2015 | 7.930 | 7.930 | 7.930 | 0 | +0.33(+4.34%) | |
| Jul 31, 2015 | 7.600 | 7.600 | 7.600 | 0 | +0.14(+1.88%) | |
| Jul 30, 2015 | 7.460 | 7.460 | 7.460 | 7.460 | 207 | -0.62(-7.67%) |
| Jul 22, 2015 | 8.080 | 8.080 | 8.080 | 35 | +0.15(+1.89%) | |
| Jul 17, 2015 | 7.930 | 7.930 | 7.930 | 0 | -0.09(-1.12%) | |
| Jul 16, 2015 | 8.000 | 8.020 | 8.000 | 8.020 | 1,422 | +0.13(+1.65%) |
| Jul 15, 2015 | 7.890 | 7.890 | 7.890 | 7.890 | 502 | +0.26(+3.41%) |
| Jul 13, 2015 | 7.630 | 7.630 | 7.630 | 0 | +0.65(+9.31%) | |
| Jul 08, 2015 | 6.980 | 6.980 | 6.980 | 0 | -0.56(-7.47%) | |
| Jul 02, 2015 | 7.543 | 7.543 | 7.543 | 0 | -0.06(-0.74%) | |
| Jul 01, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 306 | +0.05(+0.66%) |
| Jun 22, 2015 | 7.550 | 7.550 | 7.550 | 0 | +0.01(+0.13%) | |
| Jun 04, 2015 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) | |
| Jun 03, 2015 | 7.540 | 7.540 | 7.540 | 7.540 | 3,837 | -0.15(-1.95%) |
| Jun 02, 2015 | 7.690 | 7.690 | 7.690 | 7.690 | 452 | +0.12(+1.59%) |
| Jun 01, 2015 | 7.570 | 7.570 | 7.570 | 7.570 | 126 | -0.01(-0.13%) |
| May 29, 2015 | 7.140 | 7.580 | 7.140 | 7.580 | 5,032 | +0.35(+4.84%) |
| May 28, 2015 | 7.230 | 7.230 | 7.230 | 7.230 | 175 | +0.22(+3.14%) |
| May 26, 2015 | 7.010 | 7.010 | 7.010 | 0 | -0.85(-10.81%) | |
| May 22, 2015 | 7.860 | 7.860 | 7.860 | 0 | +0.30(+3.97%) | |
| May 21, 2015 | 7.560 | 7.560 | 7.560 | 7.560 | 1,022 | -0.14(-1.82%) |
| May 15, 2015 | 7.700 | 7.700 | 7.700 | 0 | -0.50(-6.10%) | |
| May 14, 2015 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.68(+9.04%) |
| May 12, 2015 | 7.520 | 7.520 | 7.520 | 0 | +0.07(+0.94%) | |
| May 11, 2015 | 7.750 | 7.760 | 7.450 | 7.450 | 6,565 | -0.33(-4.24%) |
| May 08, 2015 | 7.780 | 7.780 | 7.780 | 7.780 | 423 | +0.13(+1.70%) |
| May 07, 2015 | 7.460 | 7.650 | 7.460 | 7.650 | 815 | +0.32(+4.37%) |
| May 06, 2015 | 7.330 | 7.330 | 7.330 | 7.330 | 842 | -0.05(-0.68%) |
| Apr 30, 2015 | 7.380 | 7.380 | 7.380 | 0 | +0.30(+4.24%) | |
| Apr 24, 2015 | 7.080 | 7.080 | 7.080 | 0 | +0.08(+1.14%) | |
| Apr 23, 2015 | 7.000 | 7.000 | 7.000 | 7.000 | 365 | -0.22(-3.05%) |
| Apr 22, 2015 | 7.220 | 7.220 | 7.220 | 7.220 | 3,700 | -0.40(-5.25%) |
| Apr 17, 2015 | 7.620 | 7.620 | 7.620 | 0 | +0.02(+0.26%) | |
| Apr 14, 2015 | 7.600 | 7.600 | 7.600 | 0 | -0.07(-0.91%) | |
| Apr 10, 2015 | 7.670 | 7.670 | 7.670 | 0 | -0.22(-2.79%) | |
| Apr 08, 2015 | 7.890 | 7.890 | 7.890 | 0 | +0.23(+3.00%) | |
| Apr 02, 2015 | 7.660 | 7.660 | 7.660 | 0 | +0.11(+1.46%) | |
| Apr 01, 2015 | 7.550 | 7.550 | 7.550 | 7.550 | 715 | +0.04(+0.53%) |
| Mar 26, 2015 | 7.510 | 7.510 | 7.510 | 0 | +0.00(+0.00%) | |
| Mar 23, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.01(-0.13%) | |
| Mar 20, 2015 | 7.170 | 7.520 | 7.170 | 7.520 | 1,279 | +0.47(+6.67%) |
| Mar 11, 2015 | 7.050 | 7.050 | 7.050 | 0 | -0.29(-3.95%) | |
| Mar 05, 2015 | 7.340 | 7.340 | 7.340 | 0 | -0.47(-6.02%) | |
| Mar 04, 2015 | 7.710 | 7.950 | 7.710 | 7.810 | 6,407 | +0.40(+5.40%) |
| Mar 03, 2015 | 7.610 | 7.610 | 7.410 | 0 | -0.20(-2.63%) | |
| Mar 02, 2015 | 7.610 | 7.610 | 7.610 | 0 | +0.10(+1.33%) | |
| Feb 27, 2015 | 7.510 | 7.510 | 7.510 | 7.510 | 125 | -0.14(-1.83%) |
| Feb 25, 2015 | 7.650 | 7.650 | 7.650 | 7.650 | 325 | -0.01(-0.13%) |
| Feb 24, 2015 | 7.660 | 7.660 | 7.660 | 7.660 | 100 | +0.09(+1.19%) |
| Feb 20, 2015 | 7.570 | 7.570 | 7.570 | 30 | +0.22(+2.99%) | |
| Feb 18, 2015 | 7.350 | 7.350 | 7.350 | 0 | +0.76(+11.53%) | |
| Feb 09, 2015 | 6.590 | 6.590 | 6.590 | 0 | -0.52(-7.31%) | |
| Feb 04, 2015 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) | |
| Feb 03, 2015 | 7.110 | 7.110 | 7.050 | 7.110 | 13,104 | +0.31(+4.56%) |
| Feb 02, 2015 | 6.680 | 6.800 | 6.650 | 6.800 | 2,071 | +0.12(+1.80%) |
| Jan 30, 2015 | 6.720 | 6.730 | 6.680 | 6.680 | 440 | -0.04(-0.60%) |
| Jan 29, 2015 | 6.800 | 6.810 | 6.720 | 6.720 | 3,111 | -0.24(-3.45%) |
| Jan 28, 2015 | 6.910 | 6.960 | 6.780 | 6.960 | 3,340 | -0.15(-2.11%) |
| Jan 27, 2015 | 7.110 | 7.110 | 7.110 | 7.110 | 3,835 | -0.33(-4.50%) |
| Jan 23, 2015 | 7.445 | 7.445 | 7.445 | 0 | -0.21(-2.78%) | |
| Jan 22, 2015 | 7.658 | 7.658 | 7.658 | 7.658 | 432 | +0.11(+1.43%) |
| Jan 21, 2015 | 7.900 | 7.900 | 7.550 | 7.550 | 5,288 | -0.23(-2.96%) |
| Jan 20, 2015 | 8.050 | 8.050 | 7.760 | 7.780 | 3,872 | +0.20(+2.64%) |
| Jan 16, 2015 | 7.580 | 7.580 | 7.580 | 0 | +0.08(+1.07%) | |
| Jan 15, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 480 | -0.05(-0.66%) |
| Jan 13, 2015 | 7.550 | 7.550 | 7.550 | 0 | +0.05(+0.67%) | |
| Jan 12, 2015 | 7.880 | 7.880 | 7.500 | 7.500 | 515 | +0.18(+2.46%) |
| Jan 09, 2015 | 7.890 | 7.890 | 7.320 | 7.320 | 365 | -0.13(-1.74%) |
| Jan 08, 2015 | 7.460 | 7.460 | 7.450 | 7.450 | 3,783 | +0.10(+1.36%) |
| Jan 07, 2015 | 7.800 | 7.800 | 7.350 | 7.350 | 2,261 | -0.11(-1.47%) |
| Jan 06, 2015 | 7.460 | 7.460 | 7.460 | 7.460 | 2,549 | -0.77(-9.36%) |
| Jan 05, 2015 | 8.230 | 8.230 | 8.230 | 8.230 | 420 | +0.15(+1.86%) |
| Jan 02, 2015 | 8.080 | 8.080 | 8.080 | 8.080 | 330 | +0.21(+2.67%) |
| Dec 31, 2014 | 7.870 | 7.870 | 7.870 | 0 | -0.14(-1.75%) | |
| Dec 30, 2014 | 8.010 | 8.010 | 8.010 | 8.010 | 265 | +0.03(+0.38%) |
| Dec 29, 2014 | 8.020 | 8.020 | 7.980 | 7.980 | 4,490 | -0.51(-6.01%) |
| Dec 26, 2014 | 8.490 | 8.490 | 8.490 | 8.490 | 191 | -0.28(-3.19%) |
| Dec 24, 2014 | 8.770 | 8.770 | 8.770 | 0 | +0.35(+4.16%) | |
| Dec 23, 2014 | 8.650 | 8.720 | 8.170 | 8.420 | 1,188 | -0.38(-4.32%) |
| Dec 22, 2014 | 8.270 | 8.800 | 8.230 | 8.800 | 980 | +0.14(+1.62%) |
| Dec 19, 2014 | 8.270 | 8.660 | 8.270 | 8.660 | 1,120 | -0.12(-1.37%) |
| Dec 17, 2014 | 8.780 | 8.780 | 8.780 | 0 | +0.18(+2.09%) | |
| Dec 16, 2014 | 8.588 | 8.600 | 8.550 | 8.600 | 1,091 | +0.32(+3.86%) |
| Dec 15, 2014 | 8.280 | 8.280 | 8.280 | 8.280 | 225 | -0.27(-3.16%) |
| Dec 12, 2014 | 8.550 | 8.550 | 8.550 | 8.550 | 998 | -0.28(-3.17%) |
| Dec 10, 2014 | 8.830 | 8.830 | 8.830 | 0 | -0.18(-2.00%) | |
| Dec 09, 2014 | 9.010 | 9.010 | 9.010 | 9.010 | 835 | +0.01(+0.11%) |
| Dec 04, 2014 | 9.000 | 9.000 | 9.000 | 15 | +0.00(+0.00%) | |
| Dec 03, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 420 | +0.00(+0.00%) |
| Dec 02, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 455 | +0.00(+0.00%) |
| Dec 01, 2014 | 8.820 | 9.000 | 8.590 | 9.000 | 2,150 | +0.00(+0.00%) |
| Nov 28, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 305 | +0.00(+0.00%) |
| Nov 26, 2014 | 9.000 | 9.000 | 9.000 | 0 | +0.49(+5.76%) | |
| Nov 25, 2014 | 8.510 | 8.510 | 8.510 | 8.510 | 165 | +0.30(+3.66%) |
| Nov 21, 2014 | 8.210 | 8.210 | 8.210 | 0 | -0.32(-3.75%) | |
| Nov 20, 2014 | 8.530 | 8.530 | 8.530 | 8.530 | 245 | +0.38(+4.66%) |
| Nov 19, 2014 | 8.150 | 8.150 | 8.150 | 8.150 | 41,685 | -0.18(-2.16%) |
| Nov 18, 2014 | 8.330 | 8.330 | 8.330 | 8.330 | 282 | -0.02(-0.24%) |
| Nov 17, 2014 | 8.540 | 7.770 | 8.350 | 1,810 | +0.58(+7.46%) | |
| Nov 14, 2014 | 8.140 | 8.140 | 7.770 | 7.770 | 540 | -0.34(-4.19%) |
| Nov 13, 2014 | 8.110 | 8.110 | 8.110 | 8.110 | 1,295 | +0.03(+0.37%) |
| Nov 12, 2014 | 8.080 | 8.080 | 8.080 | 8.080 | 100 | +0.02(+0.25%) |
| Nov 11, 2014 | 8.060 | 8.060 | 8.060 | 8.060 | 435 | +0.11(+1.38%) |
| Nov 10, 2014 | 7.890 | 7.950 | 7.890 | 7.950 | 1,068 | +0.00(+0.00%) |
| Nov 07, 2014 | 7.900 | 7.950 | 7.900 | 7.950 | 275 | -0.06(-0.75%) |
| Nov 06, 2014 | 8.010 | 8.010 | 8.010 | 8.010 | 713 | -0.18(-2.20%) |
| Nov 05, 2014 | 8.190 | 8.190 | 8.190 | 8.190 | 495 | -0.03(-0.36%) |
| Nov 04, 2014 | 8.220 | 8.220 | 8.220 | 8.220 | 140 | -0.15(-1.79%) |
| Nov 03, 2014 | 8.210 | 8.370 | 8.210 | 8.370 | 1,503 | -0.19(-2.22%) |
| Oct 31, 2014 | 8.560 | 8.560 | 8.560 | 8.560 | 397 | +0.07(+0.82%) |
| Oct 30, 2014 | 8.350 | 8.500 | 8.310 | 8.490 | 4,657 | -0.06(-0.70%) |
| Oct 29, 2014 | 8.570 | 8.600 | 8.550 | 8.550 | 2,025 | -0.18(-2.06%) |
| Oct 28, 2014 | 8.350 | 8.730 | 8.350 | 8.730 | 644 | +0.10(+1.16%) |
| Oct 27, 2014 | 8.630 | 8.630 | 8.630 | 8.630 | 745 | -0.07(-0.80%) |
| Oct 24, 2014 | 8.700 | 8.700 | 8.700 | 8.700 | 2,871 | +0.21(+2.47%) |
| Oct 22, 2014 | 8.490 | 8.490 | 8.490 | 8.490 | 195 | +0.22(+2.66%) |
| Oct 21, 2014 | 8.270 | 8.270 | 8.270 | 8.270 | 297 | +0.12(+1.47%) |
| Oct 20, 2014 | 7.850 | 8.150 | 7.850 | 8.150 | 915 | -0.10(-1.21%) |
| Oct 17, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 2,673 | +0.38(+4.83%) |
| Oct 16, 2014 | 7.860 | 7.870 | 7.860 | 7.870 | 805 | -0.28(-3.44%) |
| Oct 15, 2014 | 8.050 | 8.150 | 8.050 | 8.150 | 1,245 | -0.34(-4.00%) |
| Oct 14, 2014 | 8.250 | 8.490 | 8.250 | 8.490 | 3,237 | +0.54(+6.79%) |
| Oct 09, 2014 | 7.950 | 7.950 | 7.950 | 0 | -0.41(-4.85%) | |
| Oct 08, 2014 | 8.450 | 8.490 | 8.350 | 8.355 | 2,395 | -0.24(-2.85%) |
| Oct 07, 2014 | 8.600 | 8.600 | 8.600 | 8.600 | 360 | -0.15(-1.71%) |
| Oct 06, 2014 | 8.600 | 8.750 | 8.600 | 8.750 | 1,225 | +0.15(+1.74%) |
| Oct 03, 2014 | 8.600 | 8.600 | 8.600 | 8.600 | 485 | +0.35(+4.24%) |
| Oct 02, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 1,013 | -0.35(-4.07%) |
| Oct 01, 2014 | 8.600 | 8.710 | 8.500 | 8.600 | 3,078 | -0.13(-1.49%) |
| Sep 30, 2014 | 8.650 | 8.730 | 8.650 | 8.730 | 2,787 | +0.10(+1.16%) |
| Sep 29, 2014 | 8.550 | 8.630 | 8.550 | 8.630 | 400 | +0.00(+0.00%) |
| Sep 26, 2014 | 8.630 | 8.630 | 8.630 | 8.630 | 775 | -0.17(-1.93%) |
| Sep 25, 2014 | 8.800 | 8.800 | 8.800 | 8.800 | 730 | +0.05(+0.57%) |
| Sep 24, 2014 | 8.750 | 8.750 | 8.750 | 8.750 | 425 | -0.05(-0.57%) |
| Sep 23, 2014 | 8.850 | 8.850 | 8.800 | 8.800 | 1,580 | -0.12(-1.35%) |
| Sep 22, 2014 | 8.800 | 8.960 | 8.800 | 8.920 | 1,110 | -0.08(-0.89%) |
| Sep 19, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 495 | -0.10(-1.10%) |
| Sep 18, 2014 | 9.100 | 9.100 | 9.100 | 9.100 | 190 | +0.05(+0.55%) |
| Sep 17, 2014 | 9.050 | 9.050 | 9.050 | 9.050 | 210 | +0.26(+2.96%) |
| Sep 16, 2014 | 8.600 | 8.790 | 8.750 | 8.790 | 3,086 | +0.04(+0.46%) |
| Sep 15, 2014 | 8.935 | 9.020 | 8.750 | 8.750 | 1,152 | -0.42(-4.58%) |
| Sep 12, 2014 | 9.100 | 9.170 | 9.100 | 9.170 | 1,095 | +0.11(+1.21%) |
| Sep 11, 2014 | 8.950 | 9.060 | 8.950 | 9.060 | 710 | +0.00(+0.00%) |
| Sep 10, 2014 | 8.850 | 9.060 | 8.850 | 9.060 | 2,973 | +0.13(+1.46%) |
| Sep 08, 2014 | 8.930 | 8.930 | 8.930 | 50 | -0.02(-0.22%) | |
| Sep 05, 2014 | 8.700 | 8.950 | 8.700 | 8.950 | 6,836 | +0.50(+5.92%) |
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.
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.