Bankinter S.A. (OP: BKNIY )
8.820
-0.050
(-0.56%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2014 | 7.760 | 7.760 | 7.760 | 45 | +0.33(+4.44%) | |
| Apr 25, 2014 | 7.620 | 7.620 | 7.300 | 7.430 | 8,939 | -0.21(-2.75%) |
| Apr 24, 2014 | 7.640 | 7.640 | 7.640 | 7.640 | 165 | -0.18(-2.30%) |
| Apr 23, 2014 | 7.820 | 7.820 | 7.820 | 7.820 | 136 | +0.09(+1.16%) |
| Apr 22, 2014 | 7.730 | 7.730 | 7.730 | 7.730 | 1,115 | +0.18(+2.38%) |
| Apr 16, 2014 | 7.550 | 7.550 | 7.550 | 0 | -0.18(-2.33%) | |
| Apr 15, 2014 | 7.700 | 7.800 | 7.700 | 7.730 | 1,665 | -0.27(-3.37%) |
| Apr 14, 2014 | 7.570 | 8.000 | 7.570 | 8.000 | 820 | -0.33(-3.96%) |
| Apr 11, 2014 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | -0.23(-2.69%) |
| Apr 10, 2014 | 8.560 | 8.560 | 8.560 | 8.560 | 450 | -0.14(-1.61%) |
| Apr 09, 2014 | 8.200 | 8.700 | 8.200 | 8.700 | 525 | -0.20(-2.25%) |
| Apr 08, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 3,155 | -0.26(-2.84%) |
| Apr 07, 2014 | 9.150 | 9.160 | 9.150 | 9.160 | 530 | +0.32(+3.62%) |
| Apr 03, 2014 | 8.840 | 8.840 | 8.840 | 45 | +0.34(+4.00%) | |
| Apr 02, 2014 | 8.500 | 8.500 | 8.500 | 8.500 | 525 | -0.03(-0.35%) |
| Apr 01, 2014 | 7.850 | 8.530 | 7.850 | 8.530 | 3,515 | +0.83(+10.78%) |
| Mar 31, 2014 | 8.400 | 8.400 | 7.700 | 7.700 | 1,400 | -0.78(-9.20%) |
| Mar 28, 2014 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.03(+0.36%) |
| Mar 27, 2014 | 7.850 | 8.450 | 7.850 | 8.450 | 1,173 | +0.67(+8.61%) |
| Mar 26, 2014 | 7.800 | 7.800 | 7.660 | 7.780 | 8,959 | -0.02(-0.26%) |
| Mar 25, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 135 | -0.42(-5.11%) |
| Mar 21, 2014 | 8.220 | 8.220 | 8.220 | 0 | -0.10(-1.20%) | |
| Mar 20, 2014 | 8.330 | 8.330 | 7.800 | 8.320 | 13,869 | +0.28(+3.48%) |
| Mar 18, 2014 | 8.040 | 8.040 | 8.040 | 8.040 | 140 | -0.18(-2.19%) |
| Mar 17, 2014 | 8.250 | 8.250 | 8.220 | 8.220 | 1,135 | +0.10(+1.23%) |
| Mar 14, 2014 | 8.190 | 8.190 | 8.120 | 8.120 | 0 | -0.18(-2.17%) |
| Mar 13, 2014 | 8.080 | 8.420 | 8.080 | 8.300 | 2,919 | +0.18(+2.22%) |
| Mar 11, 2014 | 8.120 | 8.120 | 8.120 | 40 | -0.38(-4.47%) | |
| Mar 10, 2014 | 8.450 | 8.500 | 8.450 | 8.500 | 966 | +0.06(+0.71%) |
| Mar 07, 2014 | 8.450 | 8.450 | 8.440 | 8.440 | 0 | -0.09(-1.06%) |
| Mar 06, 2014 | 8.320 | 8.530 | 8.320 | 8.530 | 1,180 | +0.60(+7.57%) |
| Mar 05, 2014 | 7.930 | 7.930 | 7.930 | 7.930 | 620 | -0.49(-5.82%) |
| Mar 04, 2014 | 8.240 | 8.420 | 8.240 | 8.420 | 8,797 | +0.32(+3.95%) |
| Mar 03, 2014 | 8.050 | 8.100 | 8.040 | 8.100 | 525 | -0.20(-2.41%) |
| Feb 28, 2014 | 8.330 | 8.440 | 8.300 | 8.300 | 0 | +0.05(+0.61%) |
| Feb 27, 2014 | 8.260 | 8.260 | 8.250 | 8.250 | 1,020 | -0.05(-0.60%) |
| Feb 26, 2014 | 8.300 | 8.300 | 8.300 | 8.300 | 1,219 | +0.00(+0.00%) |
| Feb 24, 2014 | 8.300 | 8.300 | 8.300 | 0 | +0.05(+0.61%) | |
| Feb 21, 2014 | 8.200 | 8.250 | 8.200 | 8.250 | 0 | +0.02(+0.24%) |
| Feb 20, 2014 | 8.150 | 8.230 | 8.150 | 8.230 | 1,140 | -0.31(-3.63%) |
| Feb 19, 2014 | 8.350 | 8.540 | 8.350 | 8.540 | 3,905 | +0.18(+2.15%) |
| Feb 14, 2014 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.10(-1.18%) |
| Feb 13, 2014 | 8.460 | 8.460 | 8.460 | 8.460 | 1,095 | +0.11(+1.32%) |
| Feb 12, 2014 | 8.270 | 8.350 | 8.270 | 8.350 | 1,270 | -0.05(-0.60%) |
| Feb 11, 2014 | 8.400 | 8.400 | 8.400 | 8.400 | 2,355 | -0.13(-1.52%) |
| Feb 07, 2014 | 8.530 | 8.530 | 8.530 | 0 | +0.25(+3.02%) | |
| Feb 06, 2014 | 8.030 | 8.280 | 8.030 | 8.280 | 6,850 | +0.25(+3.11%) |
| Feb 05, 2014 | 7.520 | 8.030 | 7.520 | 8.030 | 1,185 | +0.27(+3.48%) |
| Feb 04, 2014 | 7.740 | 7.760 | 7.740 | 7.760 | 1,752 | -0.10(-1.27%) |
| Jan 30, 2014 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | +0.31(+4.11%) |
| Jan 29, 2014 | 7.040 | 7.550 | 7.040 | 7.550 | 1,180 | +0.23(+3.09%) |
| Jan 28, 2014 | 7.324 | 7.324 | 7.324 | 7.324 | 450 | +0.02(+0.33%) |
| Jan 27, 2014 | 7.190 | 7.300 | 7.190 | 7.300 | 6,500 | -0.12(-1.62%) |
| Jan 24, 2014 | 7.250 | 7.420 | 7.250 | 7.420 | 0 | -0.02(-0.27%) |
| Jan 23, 2014 | 7.440 | 7.440 | 7.440 | 7.440 | 890 | -0.06(-0.80%) |
| Jan 22, 2014 | 7.500 | 7.500 | 7.500 | 7.500 | 1,370 | -0.22(-2.85%) |
| Jan 21, 2014 | 7.650 | 7.720 | 7.650 | 7.720 | 1,825 | -0.18(-2.28%) |
| Jan 17, 2014 | 7.900 | 7.900 | 7.900 | 0 | +0.19(+2.46%) | |
| Jan 16, 2014 | 7.650 | 7.710 | 7.650 | 7.710 | 300,590 | +0.11(+1.45%) |
| Jan 14, 2014 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.23(+3.12%) |
| Jan 13, 2014 | 7.430 | 7.430 | 7.370 | 7.370 | 6,701 | -0.05(-0.67%) |
| Jan 10, 2014 | 7.420 | 7.420 | 7.420 | 7.420 | 100 | +0.00(+0.00%) |
| Jan 09, 2014 | 7.420 | 7.420 | 7.420 | 7.420 | 1,770 | +0.17(+2.34%) |
| Jan 08, 2014 | 7.420 | 7.420 | 7.250 | 7.250 | 1,800 | +0.50(+7.41%) |
| Jan 06, 2014 | 6.750 | 6.750 | 6.750 | 0 | +0.14(+2.12%) | |
| Jan 03, 2014 | 6.610 | 6.610 | 6.610 | 6.610 | 0 | +0.11(+1.69%) |
| Dec 31, 2013 | 6.500 | 6.500 | 6.500 | 0 | -0.23(-3.42%) | |
| Dec 20, 2013 | 6.730 | 6.730 | 6.730 | 0 | +0.09(+1.36%) | |
| Dec 19, 2013 | 6.630 | 6.640 | 6.630 | 6.640 | 1,613 | +0.80(+13.70%) |
| Dec 09, 2013 | 5.840 | 5.840 | 5.840 | 9 | -0.11(-1.85%) | |
| Dec 05, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.04(+0.68%) |
| Dec 04, 2013 | 6.010 | 6.010 | 5.910 | 5.910 | 2,466 | -0.06(-1.01%) |
| Dec 03, 2013 | 6.150 | 6.150 | 5.910 | 5.970 | 6,322 | +0.05(+0.84%) |
| Nov 25, 2013 | 5.920 | 5.920 | 5.920 | 5.920 | 0 | +0.14(+2.42%) |
| Nov 22, 2013 | 5.940 | 5.940 | 5.780 | 5.780 | 5,418 | -0.31(-5.09%) |
| Nov 18, 2013 | 6.090 | 6.090 | 6.090 | 0 | +0.23(+3.92%) | |
| Nov 14, 2013 | 5.860 | 5.860 | 5.860 | 0 | -0.09(-1.51%) | |
| Nov 05, 2013 | 5.950 | 5.950 | 5.950 | 0 | -0.13(-2.14%) | |
| Oct 29, 2013 | 6.080 | 6.080 | 6.080 | 0 | -0.10(-1.62%) | |
| Oct 25, 2013 | 6.180 | 6.180 | 6.180 | 0 | -0.14(-2.22%) | |
| Oct 24, 2013 | 6.320 | 6.320 | 6.320 | 6.320 | 180 | +0.15(+2.43%) |
| Oct 22, 2013 | 6.170 | 6.170 | 6.170 | 0 | +0.17(+2.83%) | |
| Oct 21, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 2,226 | -0.40(-6.25%) |
| Oct 17, 2013 | 6.400 | 6.400 | 6.400 | 0 | +0.20(+3.23%) | |
| Oct 16, 2013 | 6.180 | 6.200 | 6.180 | 6.200 | 3,350 | +0.70(+12.73%) |
| Oct 02, 2013 | 5.500 | 5.500 | 5.500 | 3,778 | +0.25(+4.76%) | |
| Sep 25, 2013 | 5.250 | 5.250 | 5.250 | 0 | -0.03(-0.57%) | |
| Sep 23, 2013 | 5.280 | 5.280 | 5.280 | 0 | +0.04(+0.76%) | |
| Sep 20, 2013 | 5.240 | 5.240 | 5.240 | 5.240 | 1,470 | +0.31(+6.29%) |
| Sep 16, 2013 | 4.930 | 4.930 | 4.930 | 0 | +0.06(+1.23%) | |
| Sep 12, 2013 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Sep 03, 2013 | 4.870 | 4.870 | 4.870 | 0 | +0.02(+0.41%) | |
| Aug 30, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 680 | +0.23(+4.98%) |
| Aug 26, 2013 | 4.620 | 4.620 | 4.620 | 0 | -0.73(-13.64%) | |
| Aug 23, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 387 | +0.12(+2.29%) |
| Aug 19, 2013 | 5.230 | 5.230 | 5.230 | 0 | -0.24(-4.39%) | |
| Aug 16, 2013 | 5.480 | 5.480 | 5.470 | 5.470 | 500 | +0.03(+0.55%) |
| Aug 15, 2013 | 5.440 | 5.440 | 5.440 | 5.440 | 443 | +0.31(+6.04%) |
| Aug 08, 2013 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.27(+5.56%) |
| Aug 07, 2013 | 4.860 | 4.860 | 4.860 | 4.860 | 2,000 | +0.16(+3.40%) |
| Aug 06, 2013 | 4.900 | 4.900 | 4.700 | 4.700 | 903 | -0.29(-5.81%) |
| Aug 05, 2013 | 4.990 | 4.990 | 4.990 | 4.990 | 600 | +0.07(+1.42%) |
| Jul 31, 2013 | 4.920 | 4.920 | 4.920 | 0 | +0.04(+0.82%) | |
| Jul 30, 2013 | 4.910 | 5.160 | 4.880 | 4.880 | 2,500 | +0.84(+20.79%) |
| Jul 24, 2013 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.04(+1.00%) |
| Jul 23, 2013 | 3.980 | 4.000 | 3.950 | 4.000 | 2,500 | +0.13(+3.36%) |
| Jul 22, 2013 | 3.870 | 3.870 | 3.870 | 3.870 | 3,820 | +0.07(+1.84%) |
| Jul 19, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 1,089 | +0.00(+0.00%) |
| Jul 18, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 1,100 | +0.27(+7.65%) |
| Jul 16, 2013 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.04(+1.15%) |
| Jul 15, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 800 | +0.02(+0.58%) |
| Jul 12, 2013 | 3.480 | 3.540 | 3.450 | 3.470 | 14,828 | -0.53(-13.25%) |
| Jul 10, 2013 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jul 09, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 4,336 | +0.74(+22.70%) |
| Jun 25, 2013 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | -0.29(-8.17%) |
| Jun 19, 2013 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | -0.21(-5.59%) |
| May 29, 2013 | 3.760 | 3.760 | 3.760 | 753 | -1.24(-24.80%) | |
| May 28, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 273 | +0.02(+0.40%) |
| May 24, 2013 | 4.980 | 4.980 | 4.980 | 0 | -3.14(-38.67%) | |
| May 22, 2013 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +4.47(+122.47%) |
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.