Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.22(-2.56%) | |
| Nov 21, 2018 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 8.610 | 8.610 | 8.610 | 36 | +0.00(+0.00%) | |
| Nov 19, 2018 | 8.610 | 8.610 | 8.610 | 8.610 | 5,537 | -0.14(-1.60%) |
| Nov 16, 2018 | 8.750 | 8.750 | 8.750 | 16 | +0.00(+0.00%) | |
| Nov 12, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Nov 01, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.20(+2.34%) | |
| Oct 30, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.59(+7.41%) | |
| Oct 29, 2018 | 7.960 | 7.960 | 7.960 | 7.960 | 3,432 | +0.00(+0.00%) |
| Oct 26, 2018 | 7.960 | 7.960 | 7.960 | 7.960 | 3,432 | -1.81(-18.53%) |
| Oct 24, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 9.770 | 9.770 | 9.770 | 38 | +0.00(+0.00%) | |
| Oct 19, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 9.770 | 9.770 | 9.770 | 2 | +0.00(+0.00%) | |
| Oct 17, 2018 | 9.770 | 9.770 | 9.770 | 4 | +0.00(+0.00%) | |
| Oct 16, 2018 | 9.770 | 9.770 | 9.770 | 17 | +0.00(+0.00%) | |
| Oct 15, 2018 | 9.770 | 9.770 | 9.770 | 4 | +0.00(+0.00%) | |
| Oct 12, 2018 | 9.770 | 9.770 | 9.770 | 36 | +0.00(+0.00%) | |
| Oct 11, 2018 | 9.770 | 9.770 | 9.770 | 28 | +0.00(+0.00%) | |
| Oct 09, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 9.770 | 9.770 | 9.770 | 12 | +0.00(+0.00%) | |
| Oct 05, 2018 | 9.770 | 9.770 | 9.770 | 12 | +0.00(+0.00%) | |
| Oct 01, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.28(+2.95%) | |
| Sep 26, 2018 | 9.490 | 9.490 | 9.490 | 9.490 | 1,656 | -0.13(-1.35%) |
| Sep 25, 2018 | 9.619 | 9.619 | 9.619 | 49 | +0.00(+0.00%) | |
| Sep 24, 2018 | 9.619 | 9.619 | 9.619 | 1 | +0.00(+0.00%) | |
| Sep 21, 2018 | 9.619 | 9.619 | 9.619 | 9.619 | 500 | -0.21(-2.14%) |
| Sep 20, 2018 | 9.830 | 9.830 | 9.830 | 9.830 | 3,517 | +0.53(+5.70%) |
| Sep 18, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
| Sep 04, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.33(+3.62%) | |
| 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%) |
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.