Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) | |
| Aug 25, 2021 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) | |
| Aug 23, 2021 | 5.780 | 5.780 | 5.780 | 0 | +0.13(+2.30%) | |
| Aug 13, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Aug 11, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.45(+8.65%) | |
| Aug 02, 2021 | 5.200 | 5.200 | 5.200 | 0 | -0.05(-0.95%) | |
| Jul 26, 2021 | 5.250 | 5.250 | 5.250 | 1,811 | +0.19(+3.75%) | |
| Jul 22, 2021 | 5.060 | 5.060 | 5.060 | 35,014 | +0.15(+3.16%) | |
| Jul 07, 2021 | 4.905 | 4.905 | 4.905 | 0 | +0.07(+1.34%) | |
| Jul 06, 2021 | 4.840 | 4.840 | 4.840 | 4.840 | 313 | -0.02(-0.41%) |
| Jul 02, 2021 | 4.860 | 4.860 | 4.860 | 4.860 | 1,158 | -0.44(-8.33%) |
| Jun 28, 2021 | 5.301 | 5.301 | 5.301 | 0 | +0.30(+6.03%) | |
| Jun 25, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 265 | -0.15(-2.91%) |
| Jun 22, 2021 | 5.150 | 5.150 | 5.150 | 0 | -0.10(-1.90%) | |
| Jun 21, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | -0.03(-0.57%) |
| Jun 17, 2021 | 5.280 | 5.280 | 5.280 | 0 | -0.25(-4.43%) | |
| Jun 14, 2021 | 5.525 | 5.525 | 5.525 | 0 | -0.01(-0.27%) | |
| Jun 10, 2021 | 5.540 | 5.540 | 5.540 | 0 | +0.21(+3.94%) | |
| Jun 03, 2021 | 5.330 | 5.330 | 5.330 | 0 | -0.12(-2.20%) | |
| Jun 01, 2021 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) | |
| May 27, 2021 | 5.400 | 5.400 | 5.400 | 56 | -0.45(-7.69%) | |
| May 26, 2021 | 5.350 | 5.850 | 5.350 | 5.850 | 735 | -0.05(-0.85%) |
| May 25, 2021 | 6.730 | 6.730 | 5.900 | 5.900 | 1,317 | -1.99(-25.22%) |
| May 24, 2021 | 7.760 | 9.670 | 7.760 | 7.890 | 7,126 | -0.83(-9.52%) |
| May 21, 2021 | 7.830 | 8.720 | 7.750 | 8.720 | 5,407 | +0.85(+10.80%) |
| May 20, 2021 | 8.430 | 8.430 | 7.870 | 7.870 | 6,563 | +0.08(+1.03%) |
| May 19, 2021 | 7.790 | 7.790 | 7.220 | 7.790 | 1,479 | -0.21(-2.62%) |
| May 18, 2021 | 7.750 | 8.530 | 7.710 | 8.000 | 17,277 | +0.29(+3.76%) |
| May 17, 2021 | 7.700 | 7.710 | 7.670 | 7.710 | 16,678 | +0.04(+0.57%) |
| May 14, 2021 | 7.990 | 7.990 | 7.600 | 7.666 | 885 | +0.46(+6.32%) |
| May 13, 2021 | 7.210 | 7.210 | 7.210 | 7.210 | 5,105 | -0.19(-2.57%) |
| May 12, 2021 | 7.400 | 7.400 | 7.210 | 7.400 | 537 | -0.25(-3.33%) |
| May 10, 2021 | 7.480 | 7.480 | 7.480 | 7.655 | 372 | -0.04(-0.58%) |
| May 07, 2021 | 7.700 | 7.700 | 7.700 | 7.700 | 115 | +0.35(+4.76%) |
| May 06, 2021 | 7.350 | 7.350 | 7.350 | 7.350 | 627 | +0.00(+0.00%) |
| May 05, 2021 | 7.020 | 7.350 | 7.020 | 7.350 | 1,199 | +0.34(+4.85%) |
| May 04, 2021 | 7.010 | 7.250 | 7.010 | 7.010 | 8,338 | -0.30(-4.10%) |
| May 03, 2021 | 7.260 | 7.310 | 7.255 | 7.310 | 11,321 | -0.37(-4.82%) |
| Apr 30, 2021 | 6.000 | 7.890 | 6.000 | 7.680 | 44,700 | +0.18(+2.40%) |
| Apr 29, 2021 | 5.990 | 8.250 | 5.990 | 7.500 | 32,952 | +0.43(+6.08%) |
| Apr 28, 2021 | 7.160 | 7.160 | 7.070 | 7.070 | 1,935 | +0.17(+2.46%) |
| Apr 26, 2021 | 6.900 | 6.900 | 6.900 | 0 | +0.25(+3.76%) | |
| Apr 23, 2021 | 6.650 | 6.650 | 6.650 | 6.650 | 1,500 | +0.36(+5.72%) |
| Apr 22, 2021 | 6.290 | 6.290 | 6.290 | 6.290 | 4,311 | -0.35(-5.27%) |
| Apr 21, 2021 | 6.640 | 6.640 | 6.640 | 6.640 | 695 | -0.31(-4.49%) |
| Apr 19, 2021 | 6.952 | 6.952 | 6.952 | 0 | +0.12(+1.79%) | |
| Apr 16, 2021 | 6.830 | 6.830 | 6.830 | 6.830 | 100 | -0.14(-2.01%) |
| Apr 14, 2021 | 6.970 | 6.970 | 6.970 | 0 | +0.16(+2.35%) | |
| Apr 12, 2021 | 6.810 | 6.810 | 6.810 | 0 | -0.15(-2.16%) | |
| Apr 09, 2021 | 6.960 | 6.960 | 6.960 | 6.960 | 500 | -0.04(-0.57%) |
| Apr 08, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 1,384 | +0.24(+3.55%) |
| Apr 07, 2021 | 6.810 | 6.875 | 6.760 | 6.760 | 949 | +0.29(+4.48%) |
| Apr 05, 2021 | 6.470 | 6.470 | 6.470 | 0 | -0.31(-4.57%) | |
| Apr 01, 2021 | 6.780 | 6.780 | 6.780 | 95 | +0.00(+0.00%) | |
| Mar 31, 2021 | 6.780 | 6.780 | 6.780 | 6.780 | 663 | -0.17(-2.45%) |
| Mar 29, 2021 | 6.950 | 6.950 | 6.950 | 0 | +0.13(+1.91%) | |
| Mar 25, 2021 | 6.820 | 6.820 | 6.820 | 0 | +0.11(+1.64%) | |
| Mar 23, 2021 | 6.710 | 6.710 | 6.710 | 0 | +0.11(+1.67%) | |
| Mar 22, 2021 | 6.600 | 6.600 | 6.600 | 78 | +0.00(+0.00%) | |
| Mar 17, 2021 | 6.600 | 6.600 | 6.600 | 0 | -0.08(-1.20%) | |
| Mar 12, 2021 | 6.680 | 6.680 | 6.680 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 6.680 | 6.680 | 6.680 | 0 | +0.05(+0.83%) | |
| Mar 01, 2021 | 6.625 | 6.625 | 6.625 | 0 | -0.13(-1.92%) | |
| Feb 26, 2021 | 6.755 | 6.755 | 6.755 | 61 | +0.00(+0.00%) | |
| Feb 25, 2021 | 6.885 | 6.885 | 6.755 | 6.755 | 1,313 | +0.02(+0.37%) |
| Feb 24, 2021 | 6.730 | 6.730 | 6.730 | 6.730 | 367 | +0.17(+2.59%) |
| Feb 23, 2021 | 6.560 | 6.560 | 6.560 | 6.560 | 263 | +0.43(+7.01%) |
| Feb 18, 2021 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) | |
| Feb 17, 2021 | 6.130 | 6.130 | 6.130 | 57 | +0.00(+0.00%) | |
| Feb 11, 2021 | 6.130 | 6.130 | 6.130 | 0 | +0.31(+5.33%) | |
| Feb 09, 2021 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 5.820 | 5.820 | 5.820 | 5.820 | 140 | +0.04(+0.69%) |
| Jan 28, 2021 | 5.780 | 5.780 | 5.780 | 0 | +0.20(+3.58%) | |
| Jan 27, 2021 | 5.580 | 5.580 | 5.580 | 5.580 | 608 | -0.26(-4.45%) |
| Jan 26, 2021 | 5.840 | 5.840 | 5.840 | 7 | +0.00(+0.00%) | |
| Jan 25, 2021 | 5.840 | 5.840 | 5.840 | 5.840 | 100 | +0.16(+2.82%) |
| Jan 20, 2021 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 5.680 | 5.680 | 5.680 | 5.680 | 158 | +0.03(+0.53%) |
| Jan 15, 2021 | 5.650 | 5.650 | 5.650 | 5.650 | 300 | -0.21(-3.50%) |
| Jan 13, 2021 | 5.855 | 5.855 | 5.855 | 0 | +0.00(+0.00%) | |
| Jan 12, 2021 | 5.855 | 5.855 | 5.855 | 40 | +0.00(+0.00%) | |
| Jan 11, 2021 | 5.855 | 5.855 | 5.855 | 5.855 | 348 | -0.23(-3.78%) |
| Jan 08, 2021 | 6.085 | 6.085 | 6.085 | 6.085 | 700 | +0.38(+6.57%) |
| Jan 06, 2021 | 5.710 | 5.710 | 5.710 | 0 | +0.46(+8.76%) | |
| Dec 30, 2020 | 5.250 | 5.250 | 5.250 | 0 | -0.19(-3.49%) | |
| Dec 28, 2020 | 5.440 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | |
| Dec 24, 2020 | 5.440 | 5.440 | 5.440 | 5.440 | 300 | +0.11(+2.06%) |
| Dec 23, 2020 | 5.330 | 5.330 | 5.330 | 75 | +0.00(+0.00%) | |
| Dec 22, 2020 | 5.330 | 5.330 | 5.330 | 5.330 | 115 | +0.10(+1.91%) |
| Dec 21, 2020 | 5.230 | 5.230 | 5.230 | 5.230 | 104 | -0.42(-7.43%) |
| Dec 18, 2020 | 5.650 | 5.650 | 5.650 | 5.650 | 2,200 | +0.15(+2.63%) |
| Dec 17, 2020 | 5.505 | 5.505 | 5.505 | 37 | +0.00(+0.00%) | |
| Dec 16, 2020 | 5.505 | 5.505 | 5.505 | 1 | +0.00(+0.00%) | |
| Dec 15, 2020 | 5.505 | 5.505 | 5.505 | 5.505 | 350 | +0.13(+2.51%) |
| Dec 14, 2020 | 5.370 | 5.370 | 5.370 | 5.370 | 505 | +0.07(+1.30%) |
| Dec 07, 2020 | 5.301 | 5.301 | 5.301 | 0 | +0.00(+0.00%) | |
| Dec 04, 2020 | 5.620 | 5.620 | 5.301 | 5.301 | 4,100 | +0.17(+3.33%) |
| Dec 03, 2020 | 5.130 | 5.130 | 5.130 | 5.130 | 443 | +0.18(+3.64%) |
| Dec 01, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.13(+2.70%) | |
| Nov 30, 2020 | 4.950 | 4.960 | 4.820 | 4.820 | 31,719 | -0.37(-7.13%) |
| Nov 27, 2020 | 5.190 | 5.190 | 5.190 | 37 | +0.00(+0.00%) | |
| Nov 24, 2020 | 5.190 | 5.190 | 5.190 | 0 | +0.07(+1.37%) | |
| Nov 20, 2020 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) | |
| Nov 19, 2020 | 5.120 | 5.120 | 5.120 | 30 | +0.00(+0.00%) | |
| Nov 18, 2020 | 5.120 | 5.120 | 5.120 | 5.120 | 136 | -0.02(-0.39%) |
| Nov 17, 2020 | 5.140 | 5.140 | 5.140 | 5.140 | 1,231 | +0.17(+3.42%) |
| Nov 16, 2020 | 4.970 | 4.970 | 4.970 | 4.970 | 562 | +0.26(+5.52%) |
| Nov 12, 2020 | 4.710 | 4.710 | 4.710 | 0 | -0.14(-2.89%) | |
| Nov 11, 2020 | 4.850 | 4.850 | 4.850 | 1 | +0.00(+0.00%) | |
| Nov 10, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 427 | +0.35(+7.72%) |
| Nov 09, 2020 | 4.540 | 4.540 | 4.502 | 4.502 | 1,537 | +0.74(+19.74%) |
| Nov 06, 2020 | 3.760 | 3.760 | 3.760 | 3.760 | 400 | -0.14(-3.59%) |
| Nov 05, 2020 | 3.890 | 3.900 | 3.890 | 3.900 | 1,783 | +0.16(+4.28%) |
| Nov 04, 2020 | 3.930 | 3.930 | 3.740 | 3.740 | 11,211 | -0.05(-1.45%) |
| Nov 02, 2020 | 3.795 | 3.795 | 3.795 | 0 | +0.06(+1.61%) | |
| Oct 30, 2020 | 3.640 | 3.735 | 3.640 | 3.735 | 10,300 | +0.05(+1.49%) |
| Oct 29, 2020 | 3.670 | 3.680 | 3.670 | 3.680 | 1,488 | -0.07(-1.87%) |
| Oct 27, 2020 | 3.750 | 3.750 | 3.750 | 0 | -0.49(-11.56%) | |
| Oct 26, 2020 | 4.120 | 4.240 | 4.120 | 4.240 | 455 | +0.20(+4.95%) |
| Oct 23, 2020 | 4.040 | 4.040 | 4.040 | 4.040 | 600 | +0.16(+4.19%) |
| Oct 22, 2020 | 3.877 | 3.877 | 3.877 | 3.877 | 734 | -0.11(-2.82%) |
| Oct 21, 2020 | 4.090 | 4.090 | 3.990 | 3.990 | 604 | -0.08(-1.97%) |
| Oct 20, 2020 | 4.070 | 4.070 | 4.070 | 4.070 | 151 | +0.01(+0.18%) |
| Oct 19, 2020 | 4.080 | 4.080 | 4.062 | 4.062 | 1,087 | -0.21(-4.86%) |
| Oct 16, 2020 | 4.270 | 4.270 | 4.270 | 70 | +0.00(+0.00%) | |
| Oct 15, 2020 | 4.270 | 4.270 | 4.270 | 1 | +0.00(+0.00%) | |
| Oct 13, 2020 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) | |
| Oct 12, 2020 | 4.270 | 4.270 | 4.270 | 11 | +0.00(+0.00%) | |
| Oct 09, 2020 | 4.270 | 4.270 | 4.270 | 12 | +0.00(+0.00%) | |
| Oct 07, 2020 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 4.410 | 4.410 | 4.270 | 4.270 | 422 | -0.12(-2.73%) |
| Oct 05, 2020 | 4.170 | 4.390 | 4.170 | 4.390 | 1,816 | -0.02(-0.45%) |
| Sep 30, 2020 | 4.410 | 4.410 | 4.410 | 0 | +0.08(+1.85%) | |
| Sep 29, 2020 | 4.330 | 4.330 | 4.330 | 4.330 | 242 | -0.20(-4.42%) |
| Sep 28, 2020 | 4.530 | 4.530 | 4.530 | 4.530 | 705 | -0.57(-11.18%) |
| Sep 24, 2020 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Sep 21, 2020 | 5.100 | 5.100 | 5.100 | 193 | +0.00(+0.00%) | |
| Sep 18, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | -0.23(-4.32%) |
| Sep 17, 2020 | 5.330 | 5.330 | 5.330 | 74 | +0.00(+0.00%) | |
| Sep 16, 2020 | 5.330 | 5.330 | 5.330 | 63 | +0.00(+0.00%) | |
| Sep 14, 2020 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) | |
| Sep 11, 2020 | 5.330 | 5.330 | 5.330 | 50 | +0.00(+0.00%) | |
| Sep 10, 2020 | 5.330 | 5.330 | 5.330 | 5.330 | 126 | +0.09(+1.72%) |
| Sep 09, 2020 | 5.240 | 5.240 | 5.240 | 41 | +0.00(+0.00%) | |
| Sep 08, 2020 | 5.240 | 5.240 | 5.240 | 79 | +0.00(+0.00%) | |
| Sep 04, 2020 | 5.180 | 5.250 | 5.180 | 5.240 | 1,300 | -0.28(-5.07%) |
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.