Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankinter S.A. (OP: BKNIY )

9.070 +0.800 (+9.67%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2009 8.350 8.350 8.350 0 +0.00(+0.00%)
Jan 13, 2009 8.350 8.350 8.350 8.350 570 -1.70(-16.92%)
Jan 12, 2009 10.05 10.05 10.05 10.05 1,022 +1.30(+14.86%)
Dec 31, 2008 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 30, 2008 8.750 8.750 8.750 8.750 1,030 +0.20(+2.34%)
Nov 21, 2008 8.550 8.550 8.550 0 +0.00(+0.00%)
Nov 20, 2008 8.550 8.550 8.550 8.550 519 -3.20(-27.23%)
Oct 01, 2008 11.75 11.75 11.75 0 +0.00(+0.00%)
Sep 30, 2008 11.75 11.75 11.70 11.75 600 +1.40(+13.53%)
Sep 04, 2008 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 03, 2008 10.35 10.35 10.35 10.35 120 +0.50(+5.08%)
Aug 27, 2008 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 26, 2008 9.850 9.850 9.850 9.850 470 +0.35(+3.68%)
Aug 13, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 12, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 11, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 08, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 07, 2008 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 06, 2008 9.500 9.500 9.500 9.500 120 +0.20(+2.15%)
Aug 05, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 04, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 01, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jul 31, 2008 9.300 9.300 9.300 9.300 405 +0.30(+3.33%)
Jul 30, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 29, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 28, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 25, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 24, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 23, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 22, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 21, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 18, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 17, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 16, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 15, 2008 9.000 9.000 9.000 9.000 2,230 -2.25(-20.00%)
Jul 14, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 11, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 10, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 09, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 08, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 07, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 04, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 03, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 02, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 01, 2008 11.25 11.25 11.25 11.25 300 -0.95(-7.79%)
Jun 30, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jun 27, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jun 26, 2008 12.20 12.20 12.20 12.20 660 +0.70(+6.09%)
Jun 25, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 24, 2008 11.50 12.03 11.50 11.50 12,215 -1.00(-8.00%)
Jun 23, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jun 20, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jun 19, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jun 18, 2008 12.50 12.50 12.50 12.50 732 -0.95(-7.06%)
Jun 17, 2008 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Jun 16, 2008 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Jun 13, 2008 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Jun 12, 2008 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Jun 11, 2008 13.45 13.45 13.45 13.45 300 -1.90(-12.38%)
Jun 10, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Jun 09, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Jun 06, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Jun 05, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Jun 04, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Jun 03, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Jun 02, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 30, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 29, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 28, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 27, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 26, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 23, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 22, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 21, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 20, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 19, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 16, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 15, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 14, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 13, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 12, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 09, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 08, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
May 07, 2008 15.35 15.35 15.35 15.35 652 +0.10(+0.66%)
May 06, 2008 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
May 05, 2008 15.25 15.25 15.25 15.25 200 -0.04(-0.26%)
May 02, 2008 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
May 01, 2008 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Apr 30, 2008 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Apr 29, 2008 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Apr 28, 2008 15.29 15.30 15.29 15.29 489 -0.26(-1.67%)
Apr 25, 2008 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Apr 24, 2008 15.55 15.55 15.55 15.55 200 +0.05(+0.32%)
Apr 23, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 22, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 21, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 18, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 17, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 16, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 15, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 14, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 11, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 10, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 09, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 08, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 07, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 04, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 03, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 02, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 01, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 31, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 28, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 27, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 26, 2008 15.25 15.50 15.50 15.50 2,018 +0.25(+1.64%)
Mar 25, 2008 5.250 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 24, 2008 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 21, 2008 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 20, 2008 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 19, 2008 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 18, 2008 14.85 15.25 15.25 15.25 388 +0.40(+2.69%)
Mar 17, 2008 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Mar 14, 2008 15.00 14.85 14.85 14.85 3,238 -0.15(-1.00%)
Mar 13, 2008 15.10 15.00 15.00 15.00 518 -0.10(-0.66%)
Mar 12, 2008 15.10 15.10 15.10 15.10 347 +0.70(+4.86%)
Mar 11, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 10, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 07, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 06, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 05, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 04, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 03, 2008 14.40 14.40 14.40 14.40 246 -0.80(-5.26%)
Feb 29, 2008 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Feb 28, 2008 15.20 15.20 15.20 15.20 500 +0.10(+0.66%)
Feb 27, 2008 15.10 15.10 15.10 15.10 986 +0.70(+4.86%)
Feb 26, 2008 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Feb 25, 2008 14.40 14.40 14.40 14.40 120 -0.35(-2.37%)
Feb 22, 2008 14.25 14.75 14.75 14.75 493 +0.50(+3.51%)
Feb 21, 2008 13.90 14.25 14.25 14.25 120 +0.35(+2.52%)
Feb 20, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 19, 2008 13.90 14.35 13.90 13.90 599 +0.00(+0.00%)
Feb 18, 2008 13.90 13.90 13.90 13.90 3,997 +0.00(+0.00%)
Feb 15, 2008 13.90 13.90 13.90 13.90 3,997 -0.60(-4.14%)
Feb 14, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Feb 13, 2008 14.50 14.50 14.50 14.50 200 +1.10(+8.21%)
Feb 12, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Feb 11, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Feb 08, 2008 13.40 13.40 13.40 13.40 100 -0.40(-2.90%)
Feb 07, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Feb 06, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Feb 05, 2008 13.80 13.80 13.80 13.80 625 -2.71(-16.41%)
Feb 04, 2008 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
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.