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 (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2019 | 6.910 | 6.910 | 6.910 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 6.910 | 6.910 | 6.910 | 40 | +0.00(+0.00%) | |
| Nov 25, 2019 | 6.910 | 6.910 | 6.910 | 6.910 | 236 | -0.01(-0.14%) |
| Nov 22, 2019 | 6.920 | 6.920 | 6.920 | 10 | +0.00(+0.00%) | |
| Nov 21, 2019 | 6.840 | 7.010 | 6.795 | 6.920 | 3,659 | +0.14(+2.06%) |
| Nov 20, 2019 | 6.780 | 6.780 | 6.780 | 16 | +0.00(+0.00%) | |
| Nov 19, 2019 | 6.780 | 6.780 | 6.780 | 6 | +0.00(+0.00%) | |
| Nov 18, 2019 | 6.780 | 6.780 | 6.780 | 8 | +0.00(+0.00%) | |
| Nov 15, 2019 | 6.780 | 6.780 | 6.780 | 1 | +0.00(+0.00%) | |
| Nov 13, 2019 | 6.780 | 6.780 | 6.780 | 0 | -0.32(-4.51%) | |
| Nov 12, 2019 | 7.101 | 7.101 | 7.101 | 6 | +0.00(+0.00%) | |
| Nov 08, 2019 | 7.101 | 7.101 | 7.101 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 7.101 | 7.101 | 7.101 | 15 | +0.00(+0.00%) | |
| Nov 05, 2019 | 7.101 | 7.101 | 7.101 | 0 | +0.33(+4.88%) | |
| Nov 01, 2019 | 6.770 | 6.770 | 6.770 | 0 | +0.00(+0.00%) | |
| Oct 31, 2019 | 6.770 | 6.770 | 6.770 | 6.770 | 116 | -0.16(-2.31%) |
| Oct 30, 2019 | 6.930 | 6.930 | 6.930 | 6.930 | 190 | +0.04(+0.58%) |
| Oct 29, 2019 | 6.890 | 6.890 | 6.890 | 5 | +0.00(+0.00%) | |
| Oct 28, 2019 | 6.890 | 6.890 | 6.890 | 27 | +0.00(+0.00%) | |
| Oct 25, 2019 | 6.890 | 6.890 | 6.890 | 131 | +0.00(+0.00%) | |
| Oct 24, 2019 | 7.020 | 7.020 | 6.870 | 6.890 | 5,717 | -0.26(-3.64%) |
| Oct 22, 2019 | 7.150 | 7.150 | 7.150 | 0 | +0.41(+6.08%) | |
| Oct 21, 2019 | 6.740 | 6.740 | 6.740 | 16 | +0.00(+0.00%) | |
| Oct 17, 2019 | 6.740 | 6.740 | 6.740 | 0 | +0.22(+3.37%) | |
| Oct 15, 2019 | 6.520 | 6.520 | 6.520 | 0 | +0.00(+0.00%) | |
| Oct 14, 2019 | 6.520 | 6.520 | 6.520 | 6.520 | 623 | +0.36(+5.84%) |
| Oct 11, 2019 | 6.160 | 6.160 | 6.160 | 7 | +0.00(+0.00%) | |
| Oct 10, 2019 | 6.160 | 6.160 | 6.160 | 41 | +0.00(+0.00%) | |
| Oct 09, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 372 | +0.07(+1.15%) |
| Oct 08, 2019 | 6.090 | 6.090 | 6.090 | 6.090 | 571 | -0.11(-1.73%) |
| Oct 07, 2019 | 6.197 | 6.197 | 6.197 | 6.197 | 539 | +0.05(+0.77%) |
| Oct 04, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.02(+0.33%) |
| Oct 03, 2019 | 6.160 | 6.160 | 6.130 | 6.130 | 979 | -0.09(-1.45%) |
| Oct 02, 2019 | 6.290 | 6.290 | 6.133 | 6.220 | 1,301 | -0.03(-0.48%) |
| Oct 01, 2019 | 6.320 | 6.320 | 6.250 | 6.250 | 760 | -0.12(-1.81%) |
| Sep 30, 2019 | 6.365 | 6.365 | 6.365 | 6.365 | 1,186 | +0.08(+1.19%) |
| Sep 26, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.09(+1.45%) | |
| Sep 25, 2019 | 6.290 | 6.290 | 6.200 | 6.200 | 1,067 | -0.01(-0.24%) |
| Sep 24, 2019 | 6.330 | 6.330 | 6.215 | 6.215 | 492 | -0.33(-5.11%) |
| Sep 23, 2019 | 6.510 | 6.550 | 6.510 | 6.550 | 206 | +0.07(+1.08%) |
| Sep 20, 2019 | 6.480 | 6.480 | 6.480 | 6.480 | 5,200 | +0.00(+0.00%) |
| Sep 18, 2019 | 6.480 | 6.480 | 6.480 | 0 | +0.23(+3.68%) | |
| Sep 17, 2019 | 6.370 | 6.370 | 6.250 | 6.250 | 710 | -0.29(-4.43%) |
| Sep 16, 2019 | 6.540 | 6.540 | 6.540 | 6.540 | 938 | -0.23(-3.40%) |
| Sep 13, 2019 | 6.770 | 6.770 | 6.770 | 6.770 | 1,200 | +0.22(+3.36%) |
| Sep 12, 2019 | 6.550 | 6.550 | 6.550 | 6.550 | 132 | +0.22(+3.48%) |
| Sep 11, 2019 | 6.397 | 6.600 | 6.330 | 6.330 | 1,066 | +0.24(+3.94%) |
| Sep 09, 2019 | 6.090 | 6.090 | 6.090 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 6.105 | 6.105 | 6.090 | 6.090 | 1,500 | -0.17(-2.72%) |
| Sep 05, 2019 | 6.085 | 6.260 | 6.085 | 6.260 | 4,278 | +0.34(+5.74%) |
| Sep 04, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 156 | -0.06(-1.00%) |
| Sep 03, 2019 | 5.980 | 5.980 | 5.980 | 31 | +0.00(+0.00%) | |
| Aug 30, 2019 | 5.980 | 5.980 | 5.980 | 5.980 | 200 | +0.08(+1.36%) |
| Aug 29, 2019 | 5.900 | 6.050 | 5.900 | 5.900 | 2,962 | +0.18(+3.15%) |
| Aug 28, 2019 | 5.720 | 5.720 | 5.720 | 5.720 | 230 | -0.33(-5.45%) |
| Aug 27, 2019 | 6.050 | 6.050 | 5.950 | 6.050 | 668 | -0.07(-1.14%) |
| Aug 26, 2019 | 6.120 | 6.120 | 6.120 | 6.120 | 238 | +0.04(+0.66%) |
| Aug 23, 2019 | 6.080 | 6.080 | 6.080 | 49 | +0.00(+0.00%) | |
| Aug 22, 2019 | 6.000 | 6.080 | 5.930 | 6.080 | 2,309 | +0.09(+1.50%) |
| Aug 21, 2019 | 5.900 | 5.990 | 5.900 | 5.990 | 3,972 | +0.07(+1.18%) |
| Aug 20, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 215 | +0.12(+2.07%) |
| Aug 19, 2019 | 6.010 | 6.010 | 5.800 | 5.800 | 2,859 | -0.14(-2.36%) |
| Aug 16, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 1,100 | +0.20(+3.48%) |
| Aug 15, 2019 | 6.000 | 6.000 | 5.740 | 5.740 | 5,387 | -0.14(-2.38%) |
| Aug 14, 2019 | 5.830 | 5.930 | 5.830 | 5.880 | 1,660 | -0.14(-2.33%) |
| Aug 13, 2019 | 6.020 | 6.020 | 6.020 | 6.020 | 2,238 | -0.51(-7.81%) |
| Aug 08, 2019 | 6.530 | 6.530 | 6.530 | 0 | -0.04(-0.53%) | |
| Aug 07, 2019 | 6.565 | 6.565 | 6.565 | 6.565 | 574 | -0.09(-1.43%) |
| Aug 06, 2019 | 6.510 | 6.660 | 6.510 | 6.660 | 682 | +0.22(+3.42%) |
| Aug 05, 2019 | 6.670 | 6.710 | 6.440 | 6.440 | 1,631 | +0.10(+1.58%) |
| Aug 02, 2019 | 6.470 | 6.470 | 6.340 | 6.340 | 1,000 | -0.30(-4.52%) |
| Aug 01, 2019 | 6.640 | 6.640 | 6.640 | 51 | +0.00(+0.00%) | |
| Jul 31, 2019 | 6.570 | 6.640 | 6.460 | 6.640 | 1,325 | -0.16(-2.35%) |
| Jul 29, 2019 | 6.800 | 6.800 | 6.800 | 0 | -0.05(-0.73%) | |
| Jul 24, 2019 | 6.850 | 6.850 | 6.850 | 0 | -0.38(-5.26%) | |
| Jul 23, 2019 | 7.230 | 7.230 | 7.230 | 7.230 | 100 | +0.14(+1.97%) |
| Jul 22, 2019 | 7.090 | 7.090 | 7.090 | 7.090 | 3,796 | -0.35(-4.70%) |
| Jul 19, 2019 | 7.440 | 7.440 | 7.440 | 1 | +0.00(+0.00%) | |
| Jul 18, 2019 | 7.420 | 7.440 | 7.420 | 7.440 | 462 | +0.06(+0.81%) |
| Jul 17, 2019 | 7.390 | 7.390 | 7.380 | 7.380 | 841 | -0.14(-1.86%) |
| Jul 16, 2019 | 7.390 | 7.520 | 7.390 | 7.520 | 1,031 | +0.22(+3.01%) |
| Jul 15, 2019 | 7.360 | 7.360 | 7.300 | 7.300 | 332 | +0.02(+0.27%) |
| Jul 11, 2019 | 7.280 | 7.280 | 7.280 | 0 | +0.25(+3.56%) | |
| Jul 10, 2019 | 7.030 | 7.030 | 7.030 | 7.030 | 982 | -0.09(-1.26%) |
| Jul 05, 2019 | 7.120 | 7.120 | 7.120 | 0 | +0.26(+3.79%) | |
| Jul 01, 2019 | 6.860 | 6.860 | 6.860 | 0 | +0.08(+1.18%) | |
| Jun 28, 2019 | 6.780 | 6.780 | 6.780 | 6.780 | 100 | -0.29(-4.10%) |
| Jun 27, 2019 | 6.910 | 7.070 | 6.910 | 7.070 | 750 | +0.54(+8.27%) |
| Jun 26, 2019 | 6.530 | 6.530 | 6.530 | 6.530 | 185 | -0.14(-2.10%) |
| Jun 24, 2019 | 6.670 | 6.670 | 6.670 | 0 | -0.15(-2.25%) | |
| Jun 20, 2019 | 6.824 | 6.824 | 6.824 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 6.824 | 6.824 | 6.824 | 0 | -0.13(-1.92%) | |
| Jun 13, 2019 | 6.957 | 6.957 | 6.957 | 6.957 | 373 | -0.08(-1.11%) |
| Jun 12, 2019 | 7.035 | 7.035 | 7.035 | 7.035 | 888 | -0.25(-3.37%) |
| May 29, 2019 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 7.435 | 7.435 | 7.280 | 7.280 | 1,233 | -0.37(-4.84%) |
| May 21, 2019 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 7.650 | 7.650 | 7.650 | 0 | -0.21(-2.61%) | |
| May 03, 2019 | 7.855 | 7.855 | 7.855 | 0 | +0.06(+0.72%) | |
| Apr 26, 2019 | 7.799 | 7.799 | 7.799 | 0 | -0.24(-2.97%) | |
| Apr 25, 2019 | 8.038 | 8.038 | 8.038 | 8.038 | 284 | +0.21(+2.72%) |
| Apr 24, 2019 | 7.850 | 7.850 | 7.825 | 2,432 | -0.02(-0.32%) | |
| Apr 11, 2019 | 7.850 | 7.850 | 7.850 | 0 | -0.01(-0.13%) | |
| Apr 05, 2019 | 7.860 | 7.860 | 7.860 | 0 | -0.08(-1.01%) | |
| Apr 03, 2019 | 7.940 | 7.940 | 7.940 | 0 | +0.46(+6.15%) | |
| Mar 29, 2019 | 7.480 | 7.480 | 7.480 | 0 | -0.06(-0.80%) | |
| Mar 27, 2019 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 7.540 | 7.540 | 7.540 | 7.540 | 163 | -0.23(-2.96%) |
| Mar 25, 2019 | 7.760 | 7.900 | 7.760 | 7.770 | 1,315 | -0.20(-2.51%) |
| Mar 20, 2019 | 7.970 | 7.970 | 7.970 | 0 | +0.38(+5.01%) | |
| Mar 19, 2019 | 7.590 | 7.590 | 7.590 | 99 | +0.00(+0.00%) | |
| Mar 18, 2019 | 7.590 | 7.590 | 7.590 | 30 | +0.00(+0.00%) | |
| Mar 12, 2019 | 7.590 | 7.590 | 7.590 | 0 | -0.29(-3.68%) | |
| Mar 04, 2019 | 7.880 | 7.880 | 7.880 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 7.880 | 7.880 | 7.880 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 7.880 | 7.880 | 7.880 | 7.880 | 269 | +0.06(+0.77%) |
| Feb 26, 2019 | 7.820 | 7.820 | 7.820 | 7.820 | 549 | +0.32(+4.27%) |
| Feb 22, 2019 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 7.500 | 7.500 | 7.500 | 0 | +0.21(+2.88%) | |
| Feb 08, 2019 | 7.290 | 7.290 | 7.290 | 0 | -0.20(-2.67%) | |
| Feb 06, 2019 | 7.490 | 7.490 | 7.490 | 0 | +0.07(+0.92%) | |
| Feb 05, 2019 | 7.422 | 7.422 | 7.422 | 46 | +0.00(+0.00%) | |
| Feb 04, 2019 | 7.422 | 7.422 | 7.422 | 7.422 | 2,561 | -0.16(-2.08%) |
| Feb 01, 2019 | 7.580 | 7.580 | 7.580 | 7.580 | 3,600 | -0.79(-9.41%) |
| Jan 31, 2019 | 8.367 | 8.367 | 8.367 | 10 | +0.00(+0.00%) | |
| Jan 29, 2019 | 8.367 | 8.367 | 8.367 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 8.367 | 8.367 | 8.367 | 8.367 | 2,565 | +0.56(+7.13%) |
| Jan 22, 2019 | 7.810 | 7.810 | 7.810 | 0 | -0.29(-3.58%) | |
| Jan 18, 2019 | 8.100 | 8.100 | 8.100 | 128 | +0.00(+0.00%) | |
| Jan 10, 2019 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 8.100 | 8.100 | 8.100 | 0 | -0.15(-1.82%) | |
| Jan 04, 2019 | 8.250 | 8.250 | 8.250 | 23 | +0.00(+0.00%) | |
| Dec 31, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.05(+0.61%) |
| Dec 27, 2018 | 8.050 | 8.200 | 8.050 | 8.200 | 600 | +0.00(+0.00%) |
| Dec 26, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 110 | -0.25(-2.96%) |
| Dec 21, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 501 | +0.60(+7.64%) |
| Dec 19, 2018 | 8.418 | 8.418 | 7.850 | 7.850 | 277 | -0.30(-3.68%) |
| Dec 17, 2018 | 8.150 | 8.150 | 8.150 | 0 | +0.33(+4.22%) | |
| Dec 13, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.00(+0.00%) | |
| Dec 11, 2018 | 7.820 | 7.820 | 7.820 | 0 | -0.47(-5.67%) |
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.