Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2019 | 5.980 | 5.980 | 5.980 | 5.980 | 200 | +0.08(+1.36%) |
| Aug 29, 2019 | 5.900 | 6.050 | 5.900 | 5.900 | 2,962 | +0.18(+3.15%) |
| Aug 28, 2019 | 5.720 | 5.720 | 5.720 | 5.720 | 230 | -0.33(-5.45%) |
| Aug 27, 2019 | 6.050 | 6.050 | 5.950 | 6.050 | 668 | -0.07(-1.14%) |
| Aug 26, 2019 | 6.120 | 6.120 | 6.120 | 6.120 | 238 | +0.04(+0.66%) |
| Aug 23, 2019 | 6.080 | 6.080 | 6.080 | 49 | +0.00(+0.00%) | |
| Aug 22, 2019 | 6.000 | 6.080 | 5.930 | 6.080 | 2,309 | +0.09(+1.50%) |
| Aug 21, 2019 | 5.900 | 5.990 | 5.900 | 5.990 | 3,972 | +0.07(+1.18%) |
| Aug 20, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 215 | +0.12(+2.07%) |
| Aug 19, 2019 | 6.010 | 6.010 | 5.800 | 5.800 | 2,859 | -0.14(-2.36%) |
| Aug 16, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 1,100 | +0.20(+3.48%) |
| Aug 15, 2019 | 6.000 | 6.000 | 5.740 | 5.740 | 5,387 | -0.14(-2.38%) |
| Aug 14, 2019 | 5.830 | 5.930 | 5.830 | 5.880 | 1,660 | -0.14(-2.33%) |
| Aug 13, 2019 | 6.020 | 6.020 | 6.020 | 6.020 | 2,238 | -0.51(-7.81%) |
| Aug 08, 2019 | 6.530 | 6.530 | 6.530 | 0 | -0.04(-0.53%) | |
| Aug 07, 2019 | 6.565 | 6.565 | 6.565 | 6.565 | 574 | -0.09(-1.43%) |
| Aug 06, 2019 | 6.510 | 6.660 | 6.510 | 6.660 | 682 | +0.22(+3.42%) |
| Aug 05, 2019 | 6.670 | 6.710 | 6.440 | 6.440 | 1,631 | +0.10(+1.58%) |
| Aug 02, 2019 | 6.470 | 6.470 | 6.340 | 6.340 | 1,000 | -0.30(-4.52%) |
| Aug 01, 2019 | 6.640 | 6.640 | 6.640 | 51 | +0.00(+0.00%) | |
| Jul 31, 2019 | 6.570 | 6.640 | 6.460 | 6.640 | 1,325 | -0.16(-2.35%) |
| Jul 29, 2019 | 6.800 | 6.800 | 6.800 | 0 | -0.05(-0.73%) | |
| Jul 24, 2019 | 6.850 | 6.850 | 6.850 | 0 | -0.38(-5.26%) | |
| Jul 23, 2019 | 7.230 | 7.230 | 7.230 | 7.230 | 100 | +0.14(+1.97%) |
| Jul 22, 2019 | 7.090 | 7.090 | 7.090 | 7.090 | 3,796 | -0.35(-4.70%) |
| Jul 19, 2019 | 7.440 | 7.440 | 7.440 | 1 | +0.00(+0.00%) | |
| Jul 18, 2019 | 7.420 | 7.440 | 7.420 | 7.440 | 462 | +0.06(+0.81%) |
| Jul 17, 2019 | 7.390 | 7.390 | 7.380 | 7.380 | 841 | -0.14(-1.86%) |
| Jul 16, 2019 | 7.390 | 7.520 | 7.390 | 7.520 | 1,031 | +0.22(+3.01%) |
| Jul 15, 2019 | 7.360 | 7.360 | 7.300 | 7.300 | 332 | +0.02(+0.27%) |
| Jul 11, 2019 | 7.280 | 7.280 | 7.280 | 0 | +0.25(+3.56%) | |
| Jul 10, 2019 | 7.030 | 7.030 | 7.030 | 7.030 | 982 | -0.09(-1.26%) |
| Jul 05, 2019 | 7.120 | 7.120 | 7.120 | 0 | +0.26(+3.79%) | |
| Jul 01, 2019 | 6.860 | 6.860 | 6.860 | 0 | +0.08(+1.18%) | |
| Jun 28, 2019 | 6.780 | 6.780 | 6.780 | 6.780 | 100 | -0.29(-4.10%) |
| Jun 27, 2019 | 6.910 | 7.070 | 6.910 | 7.070 | 750 | +0.54(+8.27%) |
| Jun 26, 2019 | 6.530 | 6.530 | 6.530 | 6.530 | 185 | -0.14(-2.10%) |
| Jun 24, 2019 | 6.670 | 6.670 | 6.670 | 0 | -0.15(-2.25%) | |
| Jun 20, 2019 | 6.824 | 6.824 | 6.824 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 6.824 | 6.824 | 6.824 | 0 | -0.13(-1.92%) | |
| Jun 13, 2019 | 6.957 | 6.957 | 6.957 | 6.957 | 373 | -0.08(-1.11%) |
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.