Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.