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 (%) |
---|---|---|---|---|---|---|
Aug 28, 2018 | 8.975 | 8.975 | 8.975 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 8.975 | 8.975 | 8.975 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 8.975 | 8.975 | 8.975 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 8.975 | 8.975 | 8.975 | 8.975 | 1,925 | +0.00(+0.00%) |
Aug 03, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 02, 2018 | 20 | +0.00(+0.00%) | ||||
Aug 01, 2018 | 67 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 30 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.12(+1.28%) | |
Jul 26, 2018 | 9.370 | 9.370 | 9.370 | 9.370 | 100 | -0.52(-5.26%) |
Jul 25, 2018 | 9.850 | 9.890 | 9.830 | 9.890 | 1,011 | +0.28(+2.91%) |
Jul 18, 2018 | 9.610 | 9.610 | 9.610 | 0 | -0.59(-5.78%) | |
Jul 17, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 105 | +0.20(+2.00%) |
Jun 27, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.42(+4.38%) | |
Jun 26, 2018 | 9.710 | 9.710 | 9.580 | 9.580 | 479 | -0.31(-3.13%) |
Jun 20, 2018 | 9.890 | 9.890 | 9.890 | 13 | +0.18(+1.85%) | |
Jun 04, 2018 | 9.710 | 9.710 | 9.710 | 0 | +0.44(+4.75%) | |
May 29, 2018 | 9.270 | 9.270 | 9.270 | 0 | -0.98(-9.56%) | |
May 25, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
May 08, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.11(+1.08%) | |
May 03, 2018 | 10.14 | 10.14 | 10.14 | 55 | -0.09(-0.88%) | |
May 02, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 249 | -0.12(-1.16%) |
Apr 26, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.14(+1.37%) | |
Apr 12, 2018 | 10.21 | 10.21 | 10.21 | 0 | +0.01(+0.10%) | |
Apr 09, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.14(+1.39%) | |
Apr 06, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 189 | +0.06(+0.60%) |
Mar 27, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.21(-2.06%) | |
Mar 26, 2018 | 10.60 | 10.60 | 10.21 | 10.21 | 2,197 | -0.34(-3.22%) |
Mar 19, 2018 | 10.55 | 10.55 | 10.55 | 18 | -1.00(-8.66%) | |
Feb 27, 2018 | 11.55 | 11.55 | 11.55 | 0 | +0.23(+2.03%) | |
Feb 26, 2018 | 11.32 | 11.32 | 11.32 | 11.32 | 1,758 | -0.05(-0.44%) |
Feb 21, 2018 | 11.37 | 11.37 | 11.37 | 41 | +0.00(+0.00%) | |
Jan 31, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.86(+8.21%) | |
Jan 19, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.45(+4.49%) | |
Jan 11, 2018 | 10.05 | 10.05 | 10.05 | 1,533 | +0.29(+2.92%) | |
Jan 09, 2018 | 9.770 | 9.770 | 9.770 | 0 | -0.38(-3.74%) | |
Jan 05, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.25(+2.53%) | |
Jan 04, 2018 | 9.900 | 10.00 | 9.900 | 9.900 | 3,036 | +0.58(+6.22%) |
Dec 27, 2017 | 9.320 | 9.320 | 9.320 | 0 | -0.28(-2.92%) | |
Dec 21, 2017 | 9.600 | 9.600 | 9.600 | 0 | +0.42(+4.58%) | |
Dec 14, 2017 | 9.180 | 9.180 | 9.180 | 0 | -0.03(-0.33%) | |
Dec 07, 2017 | 9.210 | 9.210 | 9.210 | 0 | +0.27(+3.02%) | |
Nov 14, 2017 | 8.940 | 8.940 | 8.940 | 0 | +0.09(+1.02%) | |
Nov 10, 2017 | 8.850 | 8.850 | 8.850 | 0 | -0.02(-0.23%) | |
Nov 06, 2017 | 8.870 | 8.870 | 8.870 | 0 | -0.04(-0.45%) | |
Nov 03, 2017 | 9.260 | 9.260 | 8.910 | 8.910 | 374 | -0.51(-5.41%) |
Nov 01, 2017 | 9.420 | 9.420 | 9.420 | 0 | +0.06(+0.64%) | |
Oct 30, 2017 | 9.360 | 9.360 | 9.360 | 0 | +0.10(+1.08%) | |
Oct 12, 2017 | 9.260 | 9.260 | 9.260 | 0 | -0.03(-0.32%) | |
Oct 10, 2017 | 9.290 | 9.290 | 9.290 | 0 | +0.24(+2.65%) | |
Oct 05, 2017 | 9.050 | 9.050 | 9.050 | 0 | -0.16(-1.74%) | |
Sep 11, 2017 | 9.210 | 9.210 | 9.210 | 0 | -0.49(-5.05%) |
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.