Bankinter S.A. (OP: BKNIY )
8.300
+0.288
(+3.60%)
Streaming Delayed Price
Updated: 3:17 PM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.50(+7.75%) |
| Jan 26, 2011 | 6.450 | 6.450 | 6.450 | 6.450 | 1,800 | -0.05(-0.77%) |
| Jan 25, 2011 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 | +1.30(+25.00%) |
| Jan 24, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 469 | -1.45(-21.80%) |
| Jan 20, 2011 | 6.650 | 6.650 | 6.650 | 0 | +0.35(+5.56%) | |
| Jan 19, 2011 | 6.300 | 6.300 | 6.300 | 6.300 | 980 | +1.00(+18.87%) |
| Dec 31, 2010 | 5.300 | 5.300 | 5.300 | 0 | -0.40(-7.02%) | |
| Dec 30, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 126 | +0.35(+6.54%) |
| Dec 27, 2010 | 5.350 | 5.350 | 5.350 | 0 | +0.10(+1.90%) | |
| Dec 17, 2010 | 5.250 | 5.250 | 5.250 | 0 | -1.75(-25.00%) | |
| Dec 13, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
| Dec 01, 2010 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Nov 19, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
| Oct 29, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) |
| Jul 28, 2010 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
| Jul 20, 2010 | 7.100 | 7.100 | 7.100 | 0 | -0.15(-2.07%) | |
| Jul 14, 2010 | 7.250 | 7.250 | 7.250 | 0 | +0.35(+5.07%) | |
| Jun 23, 2010 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +1.65(+31.43%) |
| Jun 03, 2010 | 5.250 | 5.250 | 5.250 | 0 | -0.36(-6.33%) | |
| May 25, 2010 | 5.605 | 5.605 | 5.605 | 0 | -0.24(-4.19%) | |
| May 21, 2010 | 5.850 | 5.850 | 5.850 | 0 | +0.45(+8.33%) | |
| May 20, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 835 | -0.60(-10.00%) |
| May 18, 2010 | 6.000 | 6.000 | 6.000 | 0 | +0.42(+7.53%) | |
| May 14, 2010 | 5.580 | 5.580 | 5.580 | 0 | -2.87(-33.96%) | |
| May 10, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.20(-2.31%) |
| Mar 29, 2010 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.45(-4.95%) |
| Mar 05, 2010 | 9.100 | 9.100 | 9.100 | 0 | +1.05(+13.04%) | |
| Feb 24, 2010 | 8.050 | 8.050 | 8.050 | 0 | +0.25(+3.21%) | |
| Feb 23, 2010 | 7.800 | 7.800 | 7.800 | 7.800 | 1,026 | -0.45(-5.45%) |
| Feb 18, 2010 | 8.250 | 8.250 | 8.250 | 0 | -0.01(-0.12%) | |
| Feb 17, 2010 | 8.260 | 8.260 | 8.260 | 8.260 | 2,324 | +0.06(+0.73%) |
| Feb 10, 2010 | 8.200 | 8.200 | 8.200 | 0 | -0.30(-3.53%) | |
| Feb 04, 2010 | 8.500 | 8.500 | 8.500 | 0 | -0.50(-5.56%) |
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.