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 (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2023 | 6.400 | 0 | -0.05(-0.85%) | |||
| Oct 26, 2023 | 6.455 | 0 | +0.19(+3.05%) | |||
| Oct 25, 2023 | 6.264 | 6.264 | 6.264 | 6.264 | 207 | -0.10(-1.51%) |
| Oct 24, 2023 | 6.310 | 6.360 | 6.310 | 6.360 | 5,274 | -0.39(-5.78%) |
| Oct 20, 2023 | 6.750 | 0 | +0.08(+1.28%) | |||
| Oct 19, 2023 | 6.780 | 6.780 | 6.665 | 6.665 | 3,620 | +0.40(+6.30%) |
| Oct 18, 2023 | 6.272 | 6.390 | 6.270 | 6.270 | 2,687 | -0.08(-1.26%) |
| Oct 17, 2023 | 6.342 | 6.350 | 6.340 | 6.350 | 21,657 | -0.04(-0.55%) |
| Oct 16, 2023 | 6.388 | 6.388 | 6.282 | 6.385 | 3,297 | +0.20(+3.28%) |
| Oct 13, 2023 | 6.306 | 6.400 | 6.182 | 6.182 | 8,905 | -0.05(-0.77%) |
| Oct 12, 2023 | 6.230 | 6.468 | 6.230 | 6.230 | 7,122 | -0.31(-4.74%) |
| Oct 11, 2023 | 6.540 | 6.540 | 6.540 | 6.540 | 48,243 | +0.06(+0.93%) |
| Oct 10, 2023 | 6.415 | 6.570 | 6.415 | 6.480 | 140,786 | +0.14(+2.21%) |
| Oct 09, 2023 | 6.300 | 6.390 | 6.295 | 6.340 | 16,408 | -0.00(-0.04%) |
| Oct 06, 2023 | 6.342 | 6.342 | 6.342 | 6.342 | 242 | +0.01(+0.19%) |
| Oct 03, 2023 | 6.330 | 0 | +0.20(+3.26%) | |||
| Oct 02, 2023 | 6.310 | 6.310 | 6.130 | 6.130 | 21,063 | -0.35(-5.40%) |
| Sep 28, 2023 | 6.480 | 0 | +0.16(+2.53%) | |||
| Sep 27, 2023 | 6.320 | 6.320 | 6.320 | 6.320 | 1,499 | -0.05(-0.78%) |
| Sep 26, 2023 | 6.470 | 6.510 | 6.370 | 6.370 | 17,699 | -0.19(-2.90%) |
| Sep 25, 2023 | 6.510 | 6.560 | 6.560 | 6.560 | 1,100 | +0.29(+4.63%) |
| Sep 22, 2023 | 6.525 | 6.525 | 6.270 | 6.270 | 25,951 | -0.24(-3.69%) |
| Sep 21, 2023 | 6.510 | 6.510 | 6.510 | 6.510 | 3,300 | -0.08(-1.21%) |
| Sep 19, 2023 | 6.590 | 32 | +0.30(+4.85%) | |||
| Sep 18, 2023 | 6.331 | 6.331 | 6.285 | 6.285 | 858 | +0.13(+2.20%) |
| Sep 15, 2023 | 6.154 | 6.154 | 6.150 | 6.150 | 1,621 | -0.27(-4.28%) |
| Sep 14, 2023 | 6.425 | 6.580 | 6.425 | 6.425 | 1,544 | +0.06(+0.97%) |
| Sep 11, 2023 | 6.363 | 0 | +0.09(+1.40%) | |||
| Sep 08, 2023 | 6.275 | 6.275 | 6.275 | 6.275 | 108 | +0.08(+1.21%) |
| Sep 07, 2023 | 6.245 | 6.245 | 6.200 | 6.200 | 503 | -0.02(-0.40%) |
| Sep 06, 2023 | 6.270 | 6.270 | 6.225 | 6.225 | 1,293 | -0.22(-3.42%) |
| Sep 01, 2023 | 6.445 | 78 | -0.25(-3.75%) | |||
| Aug 31, 2023 | 6.720 | 6.720 | 6.696 | 6.696 | 1,649 | -0.02(-0.36%) |
| Aug 29, 2023 | 6.720 | 152 | -0.06(-0.88%) | |||
| Aug 28, 2023 | 6.545 | 6.780 | 6.545 | 6.780 | 281 | +0.07(+1.04%) |
| Aug 25, 2023 | 6.706 | 6.710 | 6.706 | 6.710 | 1,435 | -0.05(-0.74%) |
| Aug 24, 2023 | 6.760 | 6.760 | 6.760 | 6.760 | 275 | +0.11(+1.65%) |
| Aug 23, 2023 | 6.680 | 6.680 | 6.580 | 6.650 | 13,232 | -0.03(-0.45%) |
| Aug 22, 2023 | 6.650 | 6.680 | 6.650 | 6.680 | 11,304 | +0.04(+0.60%) |
| Aug 21, 2023 | 6.640 | 6.640 | 6.640 | 6.640 | 8,464 | -0.03(-0.45%) |
| Aug 18, 2023 | 6.746 | 6.746 | 6.670 | 6.670 | 1,938 | +0.12(+1.83%) |
| Aug 16, 2023 | 6.550 | 214 | -0.02(-0.26%) | |||
| Aug 15, 2023 | 6.660 | 6.660 | 6.567 | 6.567 | 2,250 | -0.19(-2.79%) |
| Aug 14, 2023 | 6.755 | 6.755 | 6.755 | 6.755 | 434 | -0.22(-3.17%) |
| Aug 11, 2023 | 6.770 | 6.976 | 6.770 | 6.976 | 1,159 | +0.05(+0.66%) |
| Aug 10, 2023 | 6.930 | 6.930 | 6.930 | 6.930 | 192 | +0.34(+5.16%) |
| Aug 08, 2023 | 6.590 | 3 | +0.16(+2.41%) |
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.