Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 20, 2013 | 3.650 | 3.650 | 3.650 | 0 | -4.34(-54.32%) | |
| Apr 17, 2013 | 7.990 | 7.990 | 7.990 | 0 | -1.01(-11.22%) | |
| Apr 15, 2013 | 9.000 | 9.000 | 9.000 | 0 | +5.35(+146.58%) | |
| Apr 12, 2013 | 3.650 | 3.650 | 3.630 | 3.650 | 4,300 | -2.82(-43.59%) |
| Apr 10, 2013 | 6.470 | 6.470 | 6.470 | 0 | -0.20(-3.00%) | |
| Apr 09, 2013 | 3.560 | 6.670 | 3.560 | 6.670 | 4,292 | -0.41(-5.79%) |
| Apr 08, 2013 | 3.050 | 7.080 | 3.050 | 7.080 | 900 | +3.63(+105.22%) |
| Apr 04, 2013 | 3.450 | 3.450 | 3.450 | 0 | -1.35(-28.12%) | |
| Apr 02, 2013 | 4.800 | 4.800 | 4.800 | 0 | -0.06(-1.23%) | |
| Mar 28, 2013 | 4.860 | 4.860 | 4.860 | 0 | -0.32(-6.18%) | |
| Mar 25, 2013 | 5.180 | 5.180 | 5.180 | 0 | -0.42(-7.50%) | |
| Mar 19, 2013 | 5.600 | 5.600 | 5.600 | 0 | -0.32(-5.41%) | |
| Mar 13, 2013 | 5.920 | 5.920 | 5.920 | 0 | -0.01(-0.17%) | |
| Mar 12, 2013 | 5.920 | 5.930 | 5.920 | 5.930 | 2,716 | +0.44(+8.01%) |
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.