Bankinter S.A. (OP: BKNIY )
8.135
-0.115
(-1.39%)
Streaming Delayed Price
Updated: 1:22 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 14, 2017 | 8.940 | 8.940 | 8.940 | 0 | +0.09(+1.02%) | |
| Nov 10, 2017 | 8.850 | 8.850 | 8.850 | 0 | -0.02(-0.23%) | |
| Nov 06, 2017 | 8.870 | 8.870 | 8.870 | 0 | -0.04(-0.45%) | |
| Nov 03, 2017 | 9.260 | 9.260 | 8.910 | 8.910 | 374 | -0.51(-5.41%) |
| Nov 01, 2017 | 9.420 | 9.420 | 9.420 | 0 | +0.06(+0.64%) | |
| Oct 30, 2017 | 9.360 | 9.360 | 9.360 | 0 | +0.10(+1.08%) | |
| Oct 12, 2017 | 9.260 | 9.260 | 9.260 | 0 | -0.03(-0.32%) | |
| Oct 10, 2017 | 9.290 | 9.290 | 9.290 | 0 | +0.24(+2.65%) | |
| Oct 05, 2017 | 9.050 | 9.050 | 9.050 | 0 | -0.16(-1.74%) | |
| Sep 11, 2017 | 9.210 | 9.210 | 9.210 | 0 | -0.49(-5.05%) | |
| Sep 01, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.26(+2.75%) | |
| Aug 15, 2017 | 9.440 | 9.440 | 9.440 | 0 | -0.38(-3.87%) | |
| Aug 02, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.14(+1.45%) | |
| Jul 19, 2017 | 9.680 | 9.680 | 9.680 | 0 | +0.38(+4.09%) | |
| Jul 10, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.14(+1.53%) | |
| Jul 05, 2017 | 9.160 | 9.160 | 9.160 | 0 | +0.22(+2.46%) | |
| Jul 03, 2017 | 8.940 | 8.940 | 8.940 | 8.940 | 0 | +0.00(+0.00%) |
| Jun 14, 2017 | 8.940 | 8.940 | 8.940 | 0 | -0.22(-2.40%) | |
| Jun 09, 2017 | 9.160 | 9.160 | 9.160 | 0 | +0.06(+0.66%) | |
| May 31, 2017 | 9.100 | 9.100 | 9.100 | 0 | -0.06(-0.66%) | |
| May 24, 2017 | 9.160 | 9.160 | 9.160 | 0 | +0.00(+0.00%) | |
| May 19, 2017 | 9.160 | 9.160 | 9.160 | 0 | +0.24(+2.69%) | |
| May 18, 2017 | 8.920 | 8.920 | 8.920 | 8.920 | 368 | -0.24(-2.62%) |
| May 17, 2017 | 9.160 | 9.160 | 9.160 | 9.160 | 150 | +0.02(+0.22%) |
| May 16, 2017 | 9.140 | 9.140 | 9.140 | 9.140 | 3,290 | +0.24(+2.70%) |
| Apr 28, 2017 | 8.900 | 8.900 | 8.900 | 0 | -0.01(-0.11%) | |
| Apr 25, 2017 | 8.910 | 8.910 | 8.910 | 0 | +0.08(+0.91%) | |
| Apr 24, 2017 | 8.830 | 8.830 | 8.830 | 8.830 | 100 | +0.55(+6.64%) |
| Apr 06, 2017 | 8.280 | 8.280 | 8.280 | 62 | -0.22(-2.59%) | |
| Mar 29, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.06(+0.71%) | |
| Mar 28, 2017 | 8.440 | 8.440 | 8.440 | 8.440 | 104 | +0.02(+0.24%) |
| Mar 27, 2017 | 8.590 | 8.590 | 8.420 | 8.420 | 255 | +0.16(+2.00%) |
| Mar 23, 2017 | 8.255 | 8.255 | 8.255 | 0 | +0.18(+2.17%) | |
| Mar 17, 2017 | 8.080 | 8.080 | 8.080 | 0 | +0.34(+4.39%) | |
| Mar 14, 2017 | 7.740 | 7.740 | 7.740 | 0 | -0.26(-3.25%) | |
| Mar 01, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.34(+4.44%) | |
| Feb 07, 2017 | 7.660 | 7.660 | 7.660 | 0 | -0.79(-9.35%) | |
| Feb 03, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.05(+0.60%) | |
| Jan 31, 2017 | 8.400 | 8.400 | 8.400 | 128 | +0.05(+0.60%) | |
| Jan 30, 2017 | 8.300 | 8.350 | 8.300 | 8.350 | 618 | +0.24(+2.96%) |
| Jan 27, 2017 | 8.110 | 8.110 | 8.110 | 8.110 | 180 | +0.32(+4.11%) |
| Jan 09, 2017 | 7.790 | 7.790 | 7.790 | 0 | -0.51(-6.14%) | |
| Jan 06, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 328 | +0.25(+3.11%) |
| Jan 05, 2017 | 8.050 | 8.050 | 8.050 | 8.050 | 270 | -0.20(-2.42%) |
| Jan 04, 2017 | 8.000 | 8.250 | 7.970 | 8.250 | 1,397 | +0.20(+2.48%) |
| Dec 29, 2016 | 8.050 | 8.050 | 8.050 | 65 | +0.33(+4.27%) | |
| Dec 22, 2016 | 7.720 | 7.720 | 7.720 | 0 | +0.08(+1.05%) | |
| Dec 20, 2016 | 7.640 | 7.640 | 7.640 | 0 | -0.30(-3.78%) | |
| Dec 13, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.07(+0.89%) | |
| Dec 12, 2016 | 7.870 | 7.870 | 7.870 | 7.870 | 2,272 | -0.47(-5.64%) |
| Dec 08, 2016 | 8.340 | 8.340 | 8.340 | 0 | +0.73(+9.59%) | |
| Dec 05, 2016 | 7.610 | 7.610 | 7.610 | 0 | +0.21(+2.84%) |
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.