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

Date Open High Low Close Volume Change (%)
Nov 28, 2014 9.000 9.000 9.000 9.000 305 +0.00(+0.00%)
Nov 26, 2014 9.000 9.000 9.000 0 +0.49(+5.76%)
Nov 25, 2014 8.510 8.510 8.510 8.510 165 +0.30(+3.66%)
Nov 21, 2014 8.210 8.210 8.210 0 -0.32(-3.75%)
Nov 20, 2014 8.530 8.530 8.530 8.530 245 +0.38(+4.66%)
Nov 19, 2014 8.150 8.150 8.150 8.150 41,685 -0.18(-2.16%)
Nov 18, 2014 8.330 8.330 8.330 8.330 282 -0.02(-0.24%)
Nov 17, 2014 8.540 7.770 8.350 1,810 +0.58(+7.46%)
Nov 14, 2014 8.140 8.140 7.770 7.770 540 -0.34(-4.19%)
Nov 13, 2014 8.110 8.110 8.110 8.110 1,295 +0.03(+0.37%)
Nov 12, 2014 8.080 8.080 8.080 8.080 100 +0.02(+0.25%)
Nov 11, 2014 8.060 8.060 8.060 8.060 435 +0.11(+1.38%)
Nov 10, 2014 7.890 7.950 7.890 7.950 1,068 +0.00(+0.00%)
Nov 07, 2014 7.900 7.950 7.900 7.950 275 -0.06(-0.75%)
Nov 06, 2014 8.010 8.010 8.010 8.010 713 -0.18(-2.20%)
Nov 05, 2014 8.190 8.190 8.190 8.190 495 -0.03(-0.36%)
Nov 04, 2014 8.220 8.220 8.220 8.220 140 -0.15(-1.79%)
Nov 03, 2014 8.210 8.370 8.210 8.370 1,503 -0.19(-2.22%)
Oct 31, 2014 8.560 8.560 8.560 8.560 397 +0.07(+0.82%)
Oct 30, 2014 8.350 8.500 8.310 8.490 4,657 -0.06(-0.70%)
Oct 29, 2014 8.570 8.600 8.550 8.550 2,025 -0.18(-2.06%)
Oct 28, 2014 8.350 8.730 8.350 8.730 644 +0.10(+1.16%)
Oct 27, 2014 8.630 8.630 8.630 8.630 745 -0.07(-0.80%)
Oct 24, 2014 8.700 8.700 8.700 8.700 2,871 +0.21(+2.47%)
Oct 22, 2014 8.490 8.490 8.490 8.490 195 +0.22(+2.66%)
Oct 21, 2014 8.270 8.270 8.270 8.270 297 +0.12(+1.47%)
Oct 20, 2014 7.850 8.150 7.850 8.150 915 -0.10(-1.21%)
Oct 17, 2014 8.250 8.250 8.250 8.250 2,673 +0.38(+4.83%)
Oct 16, 2014 7.860 7.870 7.860 7.870 805 -0.28(-3.44%)
Oct 15, 2014 8.050 8.150 8.050 8.150 1,245 -0.34(-4.00%)
Oct 14, 2014 8.250 8.490 8.250 8.490 3,237 +0.54(+6.79%)
Oct 09, 2014 7.950 7.950 7.950 0 -0.41(-4.85%)
Oct 08, 2014 8.450 8.490 8.350 8.355 2,395 -0.24(-2.85%)
Oct 07, 2014 8.600 8.600 8.600 8.600 360 -0.15(-1.71%)
Oct 06, 2014 8.600 8.750 8.600 8.750 1,225 +0.15(+1.74%)
Oct 03, 2014 8.600 8.600 8.600 8.600 485 +0.35(+4.24%)
Oct 02, 2014 8.250 8.250 8.250 8.250 1,013 -0.35(-4.07%)
Oct 01, 2014 8.600 8.710 8.500 8.600 3,078 -0.13(-1.49%)
Sep 30, 2014 8.650 8.730 8.650 8.730 2,787 +0.10(+1.16%)
Sep 29, 2014 8.550 8.630 8.550 8.630 400 +0.00(+0.00%)
Sep 26, 2014 8.630 8.630 8.630 8.630 775 -0.17(-1.93%)
Sep 25, 2014 8.800 8.800 8.800 8.800 730 +0.05(+0.57%)
Sep 24, 2014 8.750 8.750 8.750 8.750 425 -0.05(-0.57%)
Sep 23, 2014 8.850 8.850 8.800 8.800 1,580 -0.12(-1.35%)
Sep 22, 2014 8.800 8.960 8.800 8.920 1,110 -0.08(-0.89%)
Sep 19, 2014 9.000 9.000 9.000 9.000 495 -0.10(-1.10%)
Sep 18, 2014 9.100 9.100 9.100 9.100 190 +0.05(+0.55%)
Sep 17, 2014 9.050 9.050 9.050 9.050 210 +0.26(+2.96%)
Sep 16, 2014 8.600 8.790 8.750 8.790 3,086 +0.04(+0.46%)
Sep 15, 2014 8.935 9.020 8.750 8.750 1,152 -0.42(-4.58%)
Sep 12, 2014 9.100 9.170 9.100 9.170 1,095 +0.11(+1.21%)
Sep 11, 2014 8.950 9.060 8.950 9.060 710 +0.00(+0.00%)
Sep 10, 2014 8.850 9.060 8.850 9.060 2,973 +0.13(+1.46%)
Sep 08, 2014 8.930 8.930 8.930 50 -0.02(-0.22%)
Sep 05, 2014 8.700 8.950 8.700 8.950 6,836 +0.50(+5.92%)
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.