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 (%)
Apr 30, 2020 4.170 4.230 4.170 4.230 1,335 -0.22(-4.94%)
Apr 29, 2020 4.350 4.450 4.350 4.450 4,011 +0.21(+4.95%)
Apr 28, 2020 4.240 4.240 4.240 4.240 384 +0.28(+7.07%)
Apr 27, 2020 3.930 3.960 3.860 3.960 4,215 +0.11(+2.86%)
Apr 24, 2020 3.870 3.870 3.840 3.850 900 -0.08(-2.04%)
Apr 23, 2020 3.895 3.930 3.895 3.930 422 +0.19(+5.08%)
Apr 22, 2020 3.740 3.740 3.740 3.740 3,439 +0.16(+4.40%)
Apr 21, 2020 3.583 3.583 3.583 3.583 1,144 -0.16(-4.21%)
Apr 20, 2020 3.870 3.870 3.690 3.740 1,641 -0.05(-1.32%)
Apr 17, 2020 3.790 3.790 3.790 3.790 1,000 +0.04(+1.07%)
Apr 16, 2020 3.790 3.790 3.750 3.750 678 -0.16(-4.09%)
Apr 15, 2020 3.910 3.910 3.910 3.910 440 -0.03(-0.76%)
Apr 14, 2020 4.080 4.080 3.930 3.940 1,673 +0.14(+3.68%)
Apr 13, 2020 3.540 3.800 3.540 3.800 2,006 -0.16(-4.04%)
Apr 09, 2020 3.800 3.960 3.800 3.960 3,400 +0.23(+6.17%)
Apr 08, 2020 3.730 3.730 3.730 3.730 3,842 +0.01(+0.27%)
Apr 07, 2020 3.630 3.720 3.630 3.720 5,988 +0.10(+2.76%)
Apr 06, 2020 3.470 3.620 3.400 3.620 11,283 +0.13(+3.72%)
Apr 03, 2020 3.340 3.490 3.340 3.490 1,300 +0.05(+1.45%)
Apr 02, 2020 3.360 3.440 3.360 3.440 466 -0.01(-0.29%)
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.