Bankinter S.A. (OP: BKNIY )
7.600
-0.730
(-8.76%)
Streaming Delayed Price
Updated: 3:28 PM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.22(-2.56%) | |
| Nov 21, 2018 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 8.610 | 8.610 | 8.610 | 36 | +0.00(+0.00%) | |
| Nov 19, 2018 | 8.610 | 8.610 | 8.610 | 8.610 | 5,537 | -0.14(-1.60%) |
| Nov 16, 2018 | 8.750 | 8.750 | 8.750 | 16 | +0.00(+0.00%) | |
| Nov 12, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Nov 01, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.20(+2.34%) | |
| Oct 30, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.59(+7.41%) | |
| Oct 29, 2018 | 7.960 | 7.960 | 7.960 | 7.960 | 3,432 | +0.00(+0.00%) |
| Oct 26, 2018 | 7.960 | 7.960 | 7.960 | 7.960 | 3,432 | -1.81(-18.53%) |
| Oct 24, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 9.770 | 9.770 | 9.770 | 38 | +0.00(+0.00%) | |
| Oct 19, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 9.770 | 9.770 | 9.770 | 2 | +0.00(+0.00%) | |
| Oct 17, 2018 | 9.770 | 9.770 | 9.770 | 4 | +0.00(+0.00%) | |
| Oct 16, 2018 | 9.770 | 9.770 | 9.770 | 17 | +0.00(+0.00%) | |
| Oct 15, 2018 | 9.770 | 9.770 | 9.770 | 4 | +0.00(+0.00%) | |
| Oct 12, 2018 | 9.770 | 9.770 | 9.770 | 36 | +0.00(+0.00%) | |
| Oct 11, 2018 | 9.770 | 9.770 | 9.770 | 28 | +0.00(+0.00%) | |
| Oct 09, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 9.770 | 9.770 | 9.770 | 12 | +0.00(+0.00%) | |
| Oct 05, 2018 | 9.770 | 9.770 | 9.770 | 12 | +0.00(+0.00%) | |
| Oct 01, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.28(+2.95%) | |
| Sep 26, 2018 | 9.490 | 9.490 | 9.490 | 9.490 | 1,656 | -0.13(-1.35%) |
| Sep 25, 2018 | 9.619 | 9.619 | 9.619 | 49 | +0.00(+0.00%) | |
| Sep 24, 2018 | 9.619 | 9.619 | 9.619 | 1 | +0.00(+0.00%) | |
| Sep 21, 2018 | 9.619 | 9.619 | 9.619 | 9.619 | 500 | -0.21(-2.14%) |
| Sep 20, 2018 | 9.830 | 9.830 | 9.830 | 9.830 | 3,517 | +0.53(+5.70%) |
| Sep 18, 2018 | 9.300 | 9.300 | 9.300 | 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.
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.