Bankinter S.A. (OP: BKNIY )
8.793
+0.674
(+8.29%)
Streaming Delayed Price
Updated: 2:24 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2023 | 6.420 | 6.420 | 6.420 | 6.420 | 60,559 | -0.17(-2.56%) |
| Jul 28, 2023 | 6.589 | 6.589 | 6.589 | 6.589 | 991 | +0.00(+0.05%) |
| Jul 27, 2023 | 6.586 | 6.586 | 6.586 | 6.586 | 1,410 | -0.04(-0.59%) |
| Jul 26, 2023 | 6.625 | 6.625 | 6.625 | 6.625 | 235 | -0.07(-0.97%) |
| Jul 25, 2023 | 6.690 | 6.690 | 6.690 | 6.690 | 4,070 | -0.22(-3.13%) |
| Jul 19, 2023 | 6.906 | 0 | +0.06(+0.82%) | |||
| Jul 18, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 12,510 | -0.10(-1.37%) |
| Jul 17, 2023 | 7.165 | 7.165 | 6.945 | 6.945 | 744 | +0.25(+3.66%) |
| Jul 14, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 1,022 | -0.35(-5.02%) |
| Jul 13, 2023 | 7.054 | 7.170 | 7.054 | 7.054 | 1,491 | +0.05(+0.77%) |
| Jul 12, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 4,834 | +0.22(+3.22%) |
| Jul 11, 2023 | 6.720 | 6.782 | 6.700 | 6.782 | 556 | +0.47(+7.48%) |
| Jul 06, 2023 | 6.310 | 0 | -0.12(-1.87%) | |||
| Jul 05, 2023 | 6.510 | 6.510 | 6.430 | 6.430 | 3,089 | -0.06(-0.92%) |
| Jun 30, 2023 | 6.490 | 0 | -0.20(-2.99%) | |||
| Jun 27, 2023 | 6.690 | 51 | +0.42(+6.70%) | |||
| Jun 20, 2023 | 6.270 | 0 | -0.08(-1.26%) | |||
| Jun 15, 2023 | 6.350 | 17 | +0.02(+0.32%) | |||
| Jun 14, 2023 | 6.400 | 6.410 | 6.250 | 6.330 | 365,921 | +0.20(+3.26%) |
| Jun 13, 2023 | 6.280 | 6.280 | 6.130 | 6.130 | 17,688 | +0.02(+0.29%) |
| Jun 12, 2023 | 6.067 | 6.140 | 6.067 | 6.112 | 2,632 | +0.12(+2.05%) |
| Jun 09, 2023 | 6.215 | 6.215 | 5.990 | 5.990 | 418 | -0.16(-2.54%) |
| Jun 08, 2023 | 6.146 | 6.146 | 6.146 | 6.146 | 4,622 | +0.15(+2.43%) |
| Jun 07, 2023 | 5.750 | 6.020 | 5.750 | 6.000 | 32,838 | +0.14(+2.39%) |
| Jun 05, 2023 | 5.860 | 0 | -0.13(-2.17%) | |||
| Jun 02, 2023 | 5.990 | 5.990 | 5.990 | 5.990 | 1,359 | +0.22(+3.81%) |
| Jun 01, 2023 | 5.770 | 5.770 | 5.770 | 5.770 | 152 | -0.09(-1.54%) |
| May 26, 2023 | 5.860 | 0 | +0.04(+0.60%) | |||
| May 25, 2023 | 5.825 | 5.825 | 5.825 | 5.825 | 193 | -0.09(-1.50%) |
| May 23, 2023 | 5.913 | 0 | +0.16(+2.84%) | |||
| May 22, 2023 | 5.765 | 5.765 | 5.750 | 5.750 | 3,795 | +0.13(+2.40%) |
| May 19, 2023 | 5.615 | 5.615 | 5.615 | 5.615 | 113 | +0.17(+3.22%) |
| May 18, 2023 | 5.450 | 5.655 | 5.436 | 5.440 | 7,182 | -0.19(-3.38%) |
| May 17, 2023 | 5.630 | 5.630 | 5.630 | 5.630 | 1,304 | +0.09(+1.71%) |
| May 16, 2023 | 5.536 | 5.536 | 5.536 | 5.536 | 2,031 | -0.19(-3.39%) |
| May 11, 2023 | 5.730 | 51 | +0.02(+0.35%) | |||
| May 09, 2023 | 5.710 | 0 | +0.13(+2.33%) | |||
| May 08, 2023 | 5.610 | 5.610 | 5.580 | 5.580 | 630 | -0.03(-0.53%) |
| May 05, 2023 | 5.610 | 5.610 | 5.610 | 5.610 | 646 | +0.10(+1.73%) |
| May 04, 2023 | 5.514 | 5.514 | 5.514 | 5.514 | 113 | -0.17(-2.91%) |
| May 03, 2023 | 5.700 | 5.700 | 5.680 | 5.680 | 2,789 | -0.22(-3.73%) |
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.