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

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.