Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 9.100 | 9.100 | 9.100 | 0 | -0.06(-0.66%) | |
| May 24, 2017 | 9.160 | 9.160 | 9.160 | 0 | +0.00(+0.00%) | |
| May 19, 2017 | 9.160 | 9.160 | 9.160 | 0 | +0.24(+2.69%) | |
| May 18, 2017 | 8.920 | 8.920 | 8.920 | 8.920 | 368 | -0.24(-2.62%) |
| May 17, 2017 | 9.160 | 9.160 | 9.160 | 9.160 | 150 | +0.02(+0.22%) |
| May 16, 2017 | 9.140 | 9.140 | 9.140 | 9.140 | 3,290 | +0.24(+2.70%) |
| Apr 28, 2017 | 8.900 | 8.900 | 8.900 | 0 | -0.01(-0.11%) | |
| Apr 25, 2017 | 8.910 | 8.910 | 8.910 | 0 | +0.08(+0.91%) | |
| Apr 24, 2017 | 8.830 | 8.830 | 8.830 | 8.830 | 100 | +0.55(+6.64%) |
| Apr 06, 2017 | 8.280 | 8.280 | 8.280 | 62 | -0.22(-2.59%) | |
| Mar 29, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.06(+0.71%) | |
| Mar 28, 2017 | 8.440 | 8.440 | 8.440 | 8.440 | 104 | +0.02(+0.24%) |
| Mar 27, 2017 | 8.590 | 8.590 | 8.420 | 8.420 | 255 | +0.16(+2.00%) |
| Mar 23, 2017 | 8.255 | 8.255 | 8.255 | 0 | +0.18(+2.17%) | |
| Mar 17, 2017 | 8.080 | 8.080 | 8.080 | 0 | +0.34(+4.39%) | |
| Mar 14, 2017 | 7.740 | 7.740 | 7.740 | 0 | -0.26(-3.25%) | |
| Mar 01, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.34(+4.44%) | |
| Feb 07, 2017 | 7.660 | 7.660 | 7.660 | 0 | -0.79(-9.35%) | |
| Feb 03, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.05(+0.60%) | |
| Jan 31, 2017 | 8.400 | 8.400 | 8.400 | 128 | +0.05(+0.60%) | |
| Jan 30, 2017 | 8.300 | 8.350 | 8.300 | 8.350 | 618 | +0.24(+2.96%) |
| Jan 27, 2017 | 8.110 | 8.110 | 8.110 | 8.110 | 180 | +0.32(+4.11%) |
| Jan 09, 2017 | 7.790 | 7.790 | 7.790 | 0 | -0.51(-6.14%) | |
| Jan 06, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 328 | +0.25(+3.11%) |
| Jan 05, 2017 | 8.050 | 8.050 | 8.050 | 8.050 | 270 | -0.20(-2.42%) |
| Jan 04, 2017 | 8.000 | 8.250 | 7.970 | 8.250 | 1,397 | +0.20(+2.48%) |
| Dec 29, 2016 | 8.050 | 8.050 | 8.050 | 65 | +0.33(+4.27%) | |
| Dec 22, 2016 | 7.720 | 7.720 | 7.720 | 0 | +0.08(+1.05%) | |
| Dec 20, 2016 | 7.640 | 7.640 | 7.640 | 0 | -0.30(-3.78%) | |
| Dec 13, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.07(+0.89%) | |
| Dec 12, 2016 | 7.870 | 7.870 | 7.870 | 7.870 | 2,272 | -0.47(-5.64%) |
| Dec 08, 2016 | 8.340 | 8.340 | 8.340 | 0 | +0.73(+9.59%) | |
| Dec 05, 2016 | 7.610 | 7.610 | 7.610 | 0 | +0.21(+2.84%) | |
| Dec 02, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 867 | -0.11(-1.46%) |
| Nov 01, 2016 | 7.510 | 7.510 | 7.510 | 0 | -0.34(-4.33%) | |
| Oct 31, 2016 | 7.850 | 7.850 | 7.850 | 7.850 | 2,475 | +0.42(+5.65%) |
| Oct 14, 2016 | 7.430 | 7.430 | 7.430 | 0 | +0.28(+3.92%) | |
| Oct 03, 2016 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 7.150 | 7.150 | 7.150 | 0 | +0.30(+4.38%) | |
| Sep 29, 2016 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 6.690 | 6.850 | 6.690 | 6.850 | 1,101 | -0.63(-8.42%) |
| Sep 23, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.44(+6.25%) | |
| Sep 21, 2016 | 7.040 | 7.040 | 7.040 | 0 | -0.52(-6.88%) | |
| Sep 01, 2016 | 7.560 | 7.560 | 7.560 | 0 | +0.16(+2.16%) | |
| Aug 31, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 1,917 | +0.56(+8.19%) |
| Aug 29, 2016 | 6.840 | 6.840 | 6.840 | 0 | -0.02(-0.29%) | |
| Aug 26, 2016 | 6.870 | 6.920 | 6.860 | 6.860 | 2,146 | -0.10(-1.44%) |
| Aug 25, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 105 | -0.51(-6.83%) |
| Aug 16, 2016 | 7.470 | 7.470 | 7.470 | 0 | +0.31(+4.33%) | |
| Aug 12, 2016 | 7.160 | 7.160 | 7.160 | 0 | -0.34(-4.53%) | |
| Aug 11, 2016 | 7.270 | 7.500 | 7.020 | 7.500 | 1,300 | +0.49(+6.99%) |
| Aug 05, 2016 | 7.010 | 7.010 | 7.010 | 0 | -0.04(-0.57%) | |
| Aug 03, 2016 | 7.050 | 7.050 | 7.050 | 0 | +0.43(+6.50%) | |
| Aug 01, 2016 | 6.620 | 6.620 | 6.620 | 0 | -0.42(-5.90%) | |
| Jul 22, 2016 | 7.035 | 7.035 | 7.035 | 0 | +0.63(+9.92%) | |
| Jul 19, 2016 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
| Jul 18, 2016 | 6.400 | 6.400 | 6.400 | 6.400 | 559 | +0.03(+0.47%) |
| Jul 14, 2016 | 6.370 | 6.370 | 6.370 | 0 | +0.06(+0.95%) | |
| Jul 13, 2016 | 6.310 | 6.310 | 6.310 | 6.310 | 263 | -0.02(-0.32%) |
| Jul 12, 2016 | 6.330 | 6.330 | 6.330 | 6.330 | 334 | -0.15(-2.31%) |
| Jul 08, 2016 | 6.480 | 6.480 | 6.480 | 42 | -0.16(-2.41%) | |
| Jul 05, 2016 | 6.640 | 6.640 | 6.640 | 6.640 | 748 | -0.14(-2.06%) |
| Jul 01, 2016 | 6.780 | 6.780 | 6.780 | 0 | +0.09(+1.35%) | |
| Jun 30, 2016 | 6.570 | 6.690 | 6.570 | 6.690 | 508 | +0.23(+3.56%) |
| Jun 29, 2016 | 6.460 | 6.620 | 6.450 | 6.460 | 8,467 | +0.30(+4.87%) |
| Jun 28, 2016 | 6.160 | 6.160 | 6.160 | 6.160 | 460 | +0.22(+3.70%) |
| Jun 27, 2016 | 5.940 | 5.940 | 5.940 | 5.940 | 183 | -0.57(-8.76%) |
| Jun 24, 2016 | 6.510 | 6.510 | 6.510 | 6.510 | 1,500 | -1.15(-15.01%) |
| Jun 23, 2016 | 6.950 | 7.660 | 6.950 | 7.660 | 2,357 | +0.58(+8.19%) |
| Jun 17, 2016 | 7.080 | 7.080 | 7.080 | 0 | +0.00(+0.00%) |
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.