Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2024 | 9.075 | 10 | +0.16(+1.85%) | |||
| Sep 24, 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 193 | +0.39(+4.58%) |
| Sep 23, 2024 | 8.520 | 8.520 | 8.520 | 8.520 | 100 | -0.47(-5.23%) |
| Sep 20, 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 608 | +0.15(+1.70%) |
| Sep 19, 2024 | 8.840 | 8.840 | 8.840 | 8.840 | 1,242 | +0.16(+1.90%) |
| Sep 16, 2024 | 8.675 | 31 | -0.23(-2.64%) | |||
| Sep 13, 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 102 | -0.09(-1.00%) |
| Sep 11, 2024 | 9.000 | 79 | +0.15(+1.75%) | |||
| Sep 10, 2024 | 8.845 | 8.845 | 8.845 | 8.845 | 957 | -0.09(-1.06%) |
| Sep 09, 2024 | 8.880 | 9.230 | 8.870 | 8.940 | 5,213 | +0.07(+0.79%) |
| Aug 28, 2024 | 8.870 | 122 | -0.38(-4.11%) | |||
| Aug 27, 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 156 | +0.27(+2.95%) |
| Aug 23, 2024 | 8.985 | 6 | +0.22(+2.57%) | |||
| Aug 20, 2024 | 8.760 | 0 | +0.09(+1.04%) | |||
| Aug 19, 2024 | 8.670 | 8.670 | 8.670 | 8.670 | 438 | +0.36(+4.27%) |
| Aug 15, 2024 | 8.315 | 11 | +0.26(+3.23%) | |||
| Aug 13, 2024 | 8.055 | 0 | +0.17(+2.22%) | |||
| Aug 12, 2024 | 7.880 | 7.880 | 7.790 | 7.880 | 260 | +0.08(+1.08%) |
| Aug 09, 2024 | 8.010 | 8.010 | 7.796 | 7.796 | 684 | -0.58(-6.97%) |
| Aug 01, 2024 | 8.380 | 44 | -0.27(-3.18%) | |||
| Jul 31, 2024 | 8.650 | 8.655 | 8.650 | 8.655 | 4,594 | +0.21(+2.43%) |
| Jul 25, 2024 | 8.450 | 29 | -0.55(-6.11%) | |||
| Jul 24, 2024 | 8.990 | 9.000 | 8.990 | 9.000 | 3,080 | +0.19(+2.18%) |
| Jul 19, 2024 | 8.808 | 41 | -0.19(-2.14%) | |||
| Jul 18, 2024 | 8.790 | 9.000 | 8.790 | 9.000 | 1,525 | +0.49(+5.76%) |
| Jul 17, 2024 | 8.510 | 8.510 | 8.510 | 8.510 | 254 | +0.07(+0.83%) |
| Jul 12, 2024 | 8.440 | 19 | +0.26(+3.18%) | |||
| Jul 11, 2024 | 8.230 | 8.230 | 8.180 | 8.180 | 3,786 | +0.35(+4.47%) |
| Jul 09, 2024 | 7.830 | 0 | -0.36(-4.40%) | |||
| Jul 08, 2024 | 8.590 | 8.590 | 8.190 | 8.190 | 3,179 | -0.12(-1.44%) |
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.