Bankinter S.A. (OP: BKNIY )
8.050
-0.045
(-0.56%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Oct 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 19, 2012 | 6.060 | 6.060 | 6.060 | 0 | +0.06(+1.00%) | |
Mar 16, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 2,285 | +0.13(+2.21%) |
Mar 02, 2012 | 5.870 | 5.870 | 5.870 | 0 | -1.23(-17.32%) | |
Feb 08, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | +0.27(+3.95%) |
Jan 31, 2012 | 6.830 | 6.830 | 6.830 | 0 | -0.25(-3.53%) | |
Jan 27, 2012 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.26(+3.81%) |
Jan 26, 2012 | 6.820 | 6.820 | 6.820 | 6.820 | 500 | +0.32(+4.92%) |
Jan 23, 2012 | 6.500 | 6.500 | 6.500 | 0 | -0.38(-5.52%) | |
Jan 20, 2012 | 6.880 | 6.880 | 6.880 | 6.880 | 1,449 | +1.06(+18.21%) |
Jan 10, 2012 | 5.820 | 5.820 | 5.820 | 0 | +0.19(+3.37%) | |
Jan 06, 2012 | 5.630 | 5.630 | 5.630 | 0 | -0.02(-0.35%) | |
Jan 05, 2012 | 5.650 | 5.650 | 5.650 | 5.650 | 197 | -0.36(-5.99%) |
Dec 27, 2011 | 6.010 | 6.010 | 6.010 | 0 | +0.30(+5.25%) | |
Dec 21, 2011 | 5.710 | 5.710 | 5.710 | 5.710 | 0 | -0.09(-1.55%) |
Dec 20, 2011 | 5.800 | 5.800 | 5.800 | 5.800 | 653 | +0.70(+13.73%) |
Dec 19, 2011 | 5.600 | 5.600 | 5.100 | 5.100 | 26,875 | -0.23(-4.32%) |
Dec 16, 2011 | 5.370 | 5.370 | 5.330 | 5.330 | 3,492 | -0.13(-2.38%) |
Dec 08, 2011 | 5.460 | 5.460 | 5.460 | 5.460 | 0 | -0.14(-2.50%) |
Dec 05, 2011 | 5.600 | 5.600 | 5.600 | 0 | +0.62(+12.45%) | |
Nov 29, 2011 | 4.980 | 4.980 | 4.980 | 0 | +0.25(+5.29%) | |
Nov 25, 2011 | 4.730 | 4.730 | 4.730 | 0 | -0.39(-7.62%) | |
Nov 21, 2011 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | -0.54(-9.54%) |
Nov 18, 2011 | 5.660 | 5.660 | 5.660 | 5.660 | 179 | +0.41(+7.81%) |
Nov 15, 2011 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Nov 09, 2011 | 5.300 | 5.300 | 5.300 | 0 | -0.40(-7.02%) | |
Nov 08, 2011 | 5.700 | 5.700 | 5.700 | 5.700 | 684 | +0.01(+0.18%) |
Nov 04, 2011 | 5.690 | 5.690 | 5.690 | 0 | -0.26(-4.37%) | |
Nov 02, 2011 | 5.950 | 5.950 | 5.950 | 1,667 | -0.40(-6.30%) | |
Oct 28, 2011 | 6.350 | 6.350 | 6.350 | 0 | +0.05(+0.79%) | |
Oct 27, 2011 | 6.300 | 6.300 | 6.300 | 6.300 | 985 | +0.56(+9.76%) |
Oct 25, 2011 | 5.740 | 5.740 | 5.740 | 0 | -0.51(-8.16%) | |
Oct 20, 2011 | 6.250 | 6.250 | 6.250 | 0 | -0.07(-1.11%) | |
Oct 17, 2011 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | -0.11(-1.71%) |
Oct 13, 2011 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.10(-1.53%) |
Oct 12, 2011 | 6.530 | 6.530 | 6.530 | 6.530 | 139 | +0.30(+4.82%) |
Oct 11, 2011 | 6.230 | 6.230 | 6.230 | 6.230 | 527 | -0.09(-1.42%) |
Oct 10, 2011 | 6.320 | 6.320 | 6.320 | 6.320 | 228 | +0.76(+13.67%) |
Oct 07, 2011 | 5.560 | 5.560 | 5.560 | 5.560 | 150 | +0.16(+2.96%) |
Oct 06, 2011 | 5.400 | 5.400 | 5.240 | 5.400 | 321 | +0.16(+3.05%) |
Oct 05, 2011 | 5.350 | 5.350 | 5.240 | 5.240 | 664 | -0.15(-2.78%) |
Oct 04, 2011 | 5.390 | 5.390 | 5.390 | 5.390 | 483 | -0.19(-3.41%) |
Oct 03, 2011 | 5.580 | 5.580 | 5.580 | 5.580 | 483 | +0.43(+8.35%) |
Sep 30, 2011 | 5.450 | 5.730 | 5.150 | 5.150 | 4,592 | -0.26(-4.81%) |
Sep 29, 2011 | 5.410 | 5.410 | 5.410 | 5.410 | 123 | +0.17(+3.24%) |
Sep 28, 2011 | 5.730 | 5.730 | 5.240 | 5.240 | 582 | -0.14(-2.60%) |
Sep 27, 2011 | 5.380 | 5.380 | 5.380 | 5.380 | 110 | -0.09(-1.65%) |
Sep 26, 2011 | 5.060 | 5.470 | 5.050 | 5.470 | 2,010 | +0.36(+7.05%) |
Sep 23, 2011 | 5.050 | 5.110 | 4.870 | 5.110 | 1,223 | +0.11(+2.20%) |
Sep 22, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | -0.16(-3.10%) |
Sep 20, 2011 | 5.160 | 5.160 | 5.160 | 0 | -0.03(-0.58%) | |
Sep 16, 2011 | 5.190 | 5.190 | 5.190 | 0 | -0.53(-9.27%) | |
Sep 15, 2011 | 5.720 | 5.720 | 5.720 | 5.720 | 700 | +0.68(+13.49%) |
Sep 14, 2011 | 5.040 | 5.040 | 5.040 | 5.040 | 120 | -0.01(-0.20%) |
Sep 12, 2011 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.25(+5.21%) |
Sep 09, 2011 | 4.870 | 4.870 | 4.800 | 4.800 | 9,200 | -0.68(-12.41%) |
Sep 07, 2011 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | +0.11(+2.05%) |
Sep 06, 2011 | 5.370 | 5.370 | 5.370 | 5.370 | 1,500 | -0.70(-11.53%) |
Sep 01, 2011 | 6.070 | 6.070 | 6.070 | 0 | -0.03(-0.49%) | |
Aug 29, 2011 | 6.100 | 6.100 | 6.100 | 0 | +0.15(+2.52%) | |
Aug 25, 2011 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
Aug 19, 2011 | 5.850 | 5.850 | 5.850 | 0 | -0.07(-1.18%) | |
Aug 18, 2011 | 5.850 | 5.920 | 5.850 | 5.920 | 1,067 | -0.28(-4.52%) |
Aug 16, 2011 | 6.200 | 6.200 | 6.200 | 0 | +0.44(+7.64%) | |
Aug 15, 2011 | 5.760 | 5.760 | 5.760 | 5.760 | 3,050 | +0.26(+4.73%) |
Aug 12, 2011 | 5.980 | 5.980 | 5.500 | 5.500 | 2,108 | +0.26(+4.96%) |
Aug 09, 2011 | 5.240 | 5.240 | 5.240 | 0 | -0.56(-9.66%) | |
Aug 08, 2011 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | -0.29(-4.76%) |
Aug 05, 2011 | 5.900 | 6.090 | 5.900 | 6.090 | 2,870 | +0.46(+8.17%) |
Aug 04, 2011 | 5.630 | 5.630 | 5.630 | 5.630 | 535 | -0.29(-4.90%) |
Aug 03, 2011 | 5.900 | 5.920 | 5.900 | 5.920 | 1,986 | -0.07(-1.17%) |
Aug 02, 2011 | 6.000 | 6.000 | 5.550 | 5.990 | 4,290 | -0.44(-6.84%) |
Jul 29, 2011 | 6.430 | 6.430 | 6.430 | 0 | +0.05(+0.78%) | |
Jul 28, 2011 | 6.380 | 6.380 | 6.380 | 6.380 | 228 | -0.07(-1.09%) |
Jul 25, 2011 | 6.450 | 6.450 | 6.450 | 0 | -0.32(-4.73%) | |
Jul 22, 2011 | 6.770 | 6.770 | 6.770 | 6.770 | 868 | +0.77(+12.83%) |
Jul 21, 2011 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | -0.05(-0.83%) |
Jul 20, 2011 | 5.640 | 6.050 | 5.640 | 6.050 | 3,111 | +0.25(+4.31%) |
Jul 15, 2011 | 5.800 | 5.800 | 5.800 | 0 | +0.26(+4.69%) | |
Jul 14, 2011 | 5.540 | 5.540 | 5.540 | 5.540 | 265 | -0.06(-1.07%) |
Jul 13, 2011 | 5.600 | 5.600 | 5.600 | 5.600 | 119 | +0.01(+0.18%) |
Jul 12, 2011 | 5.590 | 5.590 | 5.590 | 5.590 | 316 | -0.11(-1.93%) |
Jul 11, 2011 | 5.700 | 5.700 | 5.700 | 5.700 | 100 | -0.74(-11.49%) |
Jul 08, 2011 | 6.010 | 6.440 | 6.010 | 6.440 | 2,242 | -0.21(-3.16%) |
Jul 07, 2011 | 6.650 | 6.650 | 6.650 | 6.650 | 222 | -0.05(-0.75%) |
Jul 06, 2011 | 6.250 | 6.700 | 6.250 | 6.700 | 1,602 | -0.29(-4.15%) |
Jul 05, 2011 | 6.990 | 6.990 | 6.990 | 6.990 | 441 | +0.08(+1.16%) |
Jul 01, 2011 | 6.910 | 6.910 | 6.910 | 6.910 | 149 | +0.24(+3.60%) |
Jun 30, 2011 | 6.670 | 6.670 | 6.670 | 6.670 | 2,025 | -0.13(-1.91%) |
Jun 29, 2011 | 6.800 | 6.800 | 6.800 | 6.800 | 820 | +0.24(+3.66%) |
Jun 28, 2011 | 6.560 | 6.560 | 6.560 | 6.560 | 910 | -0.10(-1.50%) |
Jun 27, 2011 | 6.660 | 6.660 | 6.660 | 6.660 | 1,600 | +0.32(+5.05%) |
Jun 24, 2011 | 6.550 | 6.560 | 6.340 | 6.340 | 1,410 | -0.61(-8.78%) |
Jun 21, 2011 | 6.950 | 6.950 | 6.950 | 0 | -0.05(-0.71%) | |
Jun 17, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.66(+10.41%) |
Jun 15, 2011 | 6.340 | 6.340 | 6.340 | 0 | -0.51(-7.45%) | |
Jun 14, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 1,037 | +0.51(+8.04%) |
Jun 13, 2011 | 6.340 | 6.340 | 6.340 | 6.340 | 774 | +0.00(+0.00%) |
Jun 10, 2011 | 6.340 | 6.340 | 6.340 | 6.340 | 2,392 | +0.00(+0.00%) |
Jun 08, 2011 | 6.340 | 6.340 | 6.340 | 0 | -1.05(-14.21%) | |
Jun 01, 2011 | 7.390 | 7.390 | 7.390 | 0 | +0.58(+8.52%) | |
May 24, 2011 | 6.810 | 6.810 | 6.810 | 6.810 | 1,849 | -0.04(-0.58%) |
May 23, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 200 | -0.65(-8.67%) |
May 17, 2011 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
May 06, 2011 | 7.500 | 7.500 | 7.500 | 0 | +1.00(+15.38%) | |
Apr 26, 2011 | 6.500 | 6.500 | 6.500 | 0 | -1.40(-17.72%) |
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.