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 (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2022 | 5.850 | 0 | -0.14(-2.27%) | |||
| Jan 21, 2022 | 5.986 | 0 | +0.41(+7.28%) | |||
| Jan 14, 2022 | 5.580 | 0 | +0.47(+9.20%) | |||
| Jan 05, 2022 | 5.110 | 0 | -0.04(-0.78%) | |||
| Dec 31, 2021 | 5.150 | 5.150 | 5.150 | 29 | +0.08(+1.58%) | |
| Dec 30, 2021 | 5.070 | 5.070 | 5.070 | 5.070 | 229 | -0.13(-2.50%) |
| Dec 29, 2021 | 5.300 | 5.350 | 5.200 | 5.200 | 1,003 | +0.11(+2.06%) |
| Dec 28, 2021 | 5.095 | 5.095 | 5.095 | 5.095 | 250 | -0.16(-2.95%) |
| Dec 27, 2021 | 5.350 | 5.420 | 5.250 | 5.250 | 1,685 | +0.26(+5.32%) |
| Dec 16, 2021 | 4.985 | 4.985 | 4.985 | 0 | +0.08(+1.73%) | |
| Dec 15, 2021 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 | +0.00(+0.00%) |
| Dec 07, 2021 | 4.900 | 4.900 | 4.900 | 0 | +0.11(+2.30%) | |
| Dec 03, 2021 | 4.790 | 4.790 | 4.790 | 0 | -0.04(-0.83%) | |
| Nov 26, 2021 | 4.830 | 4.830 | 4.830 | 0 | -0.41(-7.82%) | |
| Nov 24, 2021 | 5.240 | 5.240 | 5.240 | 5.240 | 451 | -0.28(-5.07%) |
| Nov 16, 2021 | 5.520 | 5.520 | 5.520 | 0 | +0.01(+0.18%) | |
| Nov 15, 2021 | 5.510 | 5.510 | 5.510 | 5.510 | 162 | -0.30(-5.16%) |
| Nov 08, 2021 | 5.810 | 5.810 | 5.810 | 9 | +0.15(+2.65%) | |
| Nov 05, 2021 | 5.660 | 5.660 | 5.660 | 5.660 | 859 | +0.04(+0.71%) |
| Nov 01, 2021 | 5.620 | 5.620 | 5.620 | 0 | +0.15(+2.74%) | |
| Oct 28, 2021 | 5.470 | 5.470 | 5.470 | 0 | -0.08(-1.44%) | |
| Oct 25, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.04(+0.73%) | |
| Oct 21, 2021 | 5.510 | 5.510 | 5.510 | 1 | -0.42(-7.08%) | |
| Oct 20, 2021 | 5.930 | 5.930 | 5.930 | 5.930 | 562 | -0.10(-1.66%) |
| Oct 19, 2021 | 6.030 | 6.030 | 6.030 | 6.030 | 219 | +0.19(+3.25%) |
| Oct 13, 2021 | 5.840 | 5.840 | 5.840 | 0 | -0.09(-1.52%) | |
| Oct 12, 2021 | 5.930 | 5.930 | 5.930 | 5.930 | 5,000 | +0.13(+2.26%) |
| Oct 05, 2021 | 5.799 | 5.799 | 5.799 | 0 | -0.04(-0.70%) | |
| Oct 01, 2021 | 5.840 | 5.840 | 5.840 | 3 | -0.20(-3.31%) | |
| Sep 29, 2021 | 6.040 | 6.040 | 6.040 | 0 | +0.04(+0.67%) | |
| Sep 27, 2021 | 6.000 | 6.000 | 6.000 | 0 | +0.16(+2.74%) | |
| Sep 22, 2021 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) | |
| Sep 09, 2021 | 5.840 | 5.840 | 5.840 | 0 | +0.06(+1.04%) | |
| Aug 31, 2021 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) | |
| Aug 25, 2021 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) | |
| Aug 23, 2021 | 5.780 | 5.780 | 5.780 | 0 | +0.13(+2.30%) | |
| Aug 13, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Aug 11, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.45(+8.65%) | |
| Aug 02, 2021 | 5.200 | 5.200 | 5.200 | 0 | -0.05(-0.95%) | |
| Jul 26, 2021 | 5.250 | 5.250 | 5.250 | 1,811 | +0.19(+3.75%) | |
| Jul 22, 2021 | 5.060 | 5.060 | 5.060 | 35,014 | +0.15(+3.16%) | |
| Jul 07, 2021 | 4.905 | 4.905 | 4.905 | 0 | +0.07(+1.34%) | |
| Jul 06, 2021 | 4.840 | 4.840 | 4.840 | 4.840 | 313 | -0.02(-0.41%) |
| Jul 02, 2021 | 4.860 | 4.860 | 4.860 | 4.860 | 1,158 | -0.44(-8.33%) |
| Jun 28, 2021 | 5.301 | 5.301 | 5.301 | 0 | +0.30(+6.03%) | |
| Jun 25, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 265 | -0.15(-2.91%) |
| Jun 22, 2021 | 5.150 | 5.150 | 5.150 | 0 | -0.10(-1.90%) | |
| Jun 21, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | -0.03(-0.57%) |
| Jun 17, 2021 | 5.280 | 5.280 | 5.280 | 0 | -0.25(-4.43%) | |
| Jun 14, 2021 | 5.525 | 5.525 | 5.525 | 0 | -0.01(-0.27%) | |
| Jun 10, 2021 | 5.540 | 5.540 | 5.540 | 0 | +0.21(+3.94%) | |
| Jun 03, 2021 | 5.330 | 5.330 | 5.330 | 0 | -0.12(-2.20%) | |
| Jun 01, 2021 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) | |
| May 27, 2021 | 5.400 | 5.400 | 5.400 | 56 | -0.45(-7.69%) | |
| May 26, 2021 | 5.350 | 5.850 | 5.350 | 5.850 | 735 | -0.05(-0.85%) |
| May 25, 2021 | 6.730 | 6.730 | 5.900 | 5.900 | 1,317 | -1.99(-25.22%) |
| May 24, 2021 | 7.760 | 9.670 | 7.760 | 7.890 | 7,126 | -0.83(-9.52%) |
| May 21, 2021 | 7.830 | 8.720 | 7.750 | 8.720 | 5,407 | +0.85(+10.80%) |
| May 20, 2021 | 8.430 | 8.430 | 7.870 | 7.870 | 6,563 | +0.08(+1.03%) |
| May 19, 2021 | 7.790 | 7.790 | 7.220 | 7.790 | 1,479 | -0.21(-2.62%) |
| May 18, 2021 | 7.750 | 8.530 | 7.710 | 8.000 | 17,277 | +0.29(+3.76%) |
| May 17, 2021 | 7.700 | 7.710 | 7.670 | 7.710 | 16,678 | +0.04(+0.57%) |
| May 14, 2021 | 7.990 | 7.990 | 7.600 | 7.666 | 885 | +0.46(+6.32%) |
| May 13, 2021 | 7.210 | 7.210 | 7.210 | 7.210 | 5,105 | -0.19(-2.57%) |
| May 12, 2021 | 7.400 | 7.400 | 7.210 | 7.400 | 537 | -0.25(-3.33%) |
| May 10, 2021 | 7.480 | 7.480 | 7.480 | 7.655 | 372 | -0.04(-0.58%) |
| May 07, 2021 | 7.700 | 7.700 | 7.700 | 7.700 | 115 | +0.35(+4.76%) |
| May 06, 2021 | 7.350 | 7.350 | 7.350 | 7.350 | 627 | +0.00(+0.00%) |
| May 05, 2021 | 7.020 | 7.350 | 7.020 | 7.350 | 1,199 | +0.34(+4.85%) |
| May 04, 2021 | 7.010 | 7.250 | 7.010 | 7.010 | 8,338 | -0.30(-4.10%) |
| May 03, 2021 | 7.260 | 7.310 | 7.255 | 7.310 | 11,321 | -0.37(-4.82%) |
| Apr 30, 2021 | 6.000 | 7.890 | 6.000 | 7.680 | 44,700 | +0.18(+2.40%) |
| Apr 29, 2021 | 5.990 | 8.250 | 5.990 | 7.500 | 32,952 | +0.43(+6.08%) |
| Apr 28, 2021 | 7.160 | 7.160 | 7.070 | 7.070 | 1,935 | +0.17(+2.46%) |
| Apr 26, 2021 | 6.900 | 6.900 | 6.900 | 0 | +0.25(+3.76%) | |
| Apr 23, 2021 | 6.650 | 6.650 | 6.650 | 6.650 | 1,500 | +0.36(+5.72%) |
| Apr 22, 2021 | 6.290 | 6.290 | 6.290 | 6.290 | 4,311 | -0.35(-5.27%) |
| Apr 21, 2021 | 6.640 | 6.640 | 6.640 | 6.640 | 695 | -0.31(-4.49%) |
| Apr 19, 2021 | 6.952 | 6.952 | 6.952 | 0 | +0.12(+1.79%) | |
| Apr 16, 2021 | 6.830 | 6.830 | 6.830 | 6.830 | 100 | -0.14(-2.01%) |
| Apr 14, 2021 | 6.970 | 6.970 | 6.970 | 0 | +0.16(+2.35%) | |
| Apr 12, 2021 | 6.810 | 6.810 | 6.810 | 0 | -0.15(-2.16%) | |
| Apr 09, 2021 | 6.960 | 6.960 | 6.960 | 6.960 | 500 | -0.04(-0.57%) |
| Apr 08, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 1,384 | +0.24(+3.55%) |
| Apr 07, 2021 | 6.810 | 6.875 | 6.760 | 6.760 | 949 | +0.29(+4.48%) |
| Apr 05, 2021 | 6.470 | 6.470 | 6.470 | 0 | -0.31(-4.57%) | |
| Apr 01, 2021 | 6.780 | 6.780 | 6.780 | 95 | +0.00(+0.00%) | |
| Mar 31, 2021 | 6.780 | 6.780 | 6.780 | 6.780 | 663 | -0.17(-2.45%) |
| Mar 29, 2021 | 6.950 | 6.950 | 6.950 | 0 | +0.13(+1.91%) | |
| Mar 25, 2021 | 6.820 | 6.820 | 6.820 | 0 | +0.11(+1.64%) | |
| Mar 23, 2021 | 6.710 | 6.710 | 6.710 | 0 | +0.11(+1.67%) | |
| Mar 22, 2021 | 6.600 | 6.600 | 6.600 | 78 | +0.00(+0.00%) | |
| Mar 17, 2021 | 6.600 | 6.600 | 6.600 | 0 | -0.08(-1.20%) | |
| Mar 12, 2021 | 6.680 | 6.680 | 6.680 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 6.680 | 6.680 | 6.680 | 0 | +0.05(+0.83%) | |
| Mar 01, 2021 | 6.625 | 6.625 | 6.625 | 0 | -0.13(-1.92%) | |
| Feb 26, 2021 | 6.755 | 6.755 | 6.755 | 61 | +0.00(+0.00%) | |
| Feb 25, 2021 | 6.885 | 6.885 | 6.755 | 6.755 | 1,313 | +0.02(+0.37%) |
| Feb 24, 2021 | 6.730 | 6.730 | 6.730 | 6.730 | 367 | +0.17(+2.59%) |
| Feb 23, 2021 | 6.560 | 6.560 | 6.560 | 6.560 | 263 | +0.43(+7.01%) |
| Feb 18, 2021 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) | |
| Feb 17, 2021 | 6.130 | 6.130 | 6.130 | 57 | +0.00(+0.00%) | |
| Feb 11, 2021 | 6.130 | 6.130 | 6.130 | 0 | +0.31(+5.33%) | |
| Feb 09, 2021 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
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.