Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2015 | 7.510 | 7.510 | 7.510 | 0 | +0.00(+0.00%) | |
| Mar 23, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.01(-0.13%) | |
| Mar 20, 2015 | 7.170 | 7.520 | 7.170 | 7.520 | 1,279 | +0.47(+6.67%) |
| Mar 11, 2015 | 7.050 | 7.050 | 7.050 | 0 | -0.29(-3.95%) | |
| Mar 05, 2015 | 7.340 | 7.340 | 7.340 | 0 | -0.47(-6.02%) | |
| Mar 04, 2015 | 7.710 | 7.950 | 7.710 | 7.810 | 6,407 | +0.40(+5.40%) |
| Mar 03, 2015 | 7.610 | 7.610 | 7.410 | 0 | -0.20(-2.63%) | |
| Mar 02, 2015 | 7.610 | 7.610 | 7.610 | 0 | +0.10(+1.33%) | |
| Feb 27, 2015 | 7.510 | 7.510 | 7.510 | 7.510 | 125 | -0.14(-1.83%) |
| Feb 25, 2015 | 7.650 | 7.650 | 7.650 | 7.650 | 325 | -0.01(-0.13%) |
| Feb 24, 2015 | 7.660 | 7.660 | 7.660 | 7.660 | 100 | +0.09(+1.19%) |
| Feb 20, 2015 | 7.570 | 7.570 | 7.570 | 30 | +0.22(+2.99%) | |
| Feb 18, 2015 | 7.350 | 7.350 | 7.350 | 0 | +0.76(+11.53%) | |
| Feb 09, 2015 | 6.590 | 6.590 | 6.590 | 0 | -0.52(-7.31%) | |
| Feb 04, 2015 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) | |
| Feb 03, 2015 | 7.110 | 7.110 | 7.050 | 7.110 | 13,104 | +0.31(+4.56%) |
| Feb 02, 2015 | 6.680 | 6.800 | 6.650 | 6.800 | 2,071 | +0.12(+1.80%) |
| Jan 30, 2015 | 6.720 | 6.730 | 6.680 | 6.680 | 440 | -0.04(-0.60%) |
| Jan 29, 2015 | 6.800 | 6.810 | 6.720 | 6.720 | 3,111 | -0.24(-3.45%) |
| Jan 28, 2015 | 6.910 | 6.960 | 6.780 | 6.960 | 3,340 | -0.15(-2.11%) |
| Jan 27, 2015 | 7.110 | 7.110 | 7.110 | 7.110 | 3,835 | -0.33(-4.50%) |
| Jan 23, 2015 | 7.445 | 7.445 | 7.445 | 0 | -0.21(-2.78%) | |
| Jan 22, 2015 | 7.658 | 7.658 | 7.658 | 7.658 | 432 | +0.11(+1.43%) |
| Jan 21, 2015 | 7.900 | 7.900 | 7.550 | 7.550 | 5,288 | -0.23(-2.96%) |
| Jan 20, 2015 | 8.050 | 8.050 | 7.760 | 7.780 | 3,872 | +0.20(+2.64%) |
| Jan 16, 2015 | 7.580 | 7.580 | 7.580 | 0 | +0.08(+1.07%) | |
| Jan 15, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 480 | -0.05(-0.66%) |
| Jan 13, 2015 | 7.550 | 7.550 | 7.550 | 0 | +0.05(+0.67%) | |
| Jan 12, 2015 | 7.880 | 7.880 | 7.500 | 7.500 | 515 | +0.18(+2.46%) |
| Jan 09, 2015 | 7.890 | 7.890 | 7.320 | 7.320 | 365 | -0.13(-1.74%) |
| Jan 08, 2015 | 7.460 | 7.460 | 7.450 | 7.450 | 3,783 | +0.10(+1.36%) |
| Jan 07, 2015 | 7.800 | 7.800 | 7.350 | 7.350 | 2,261 | -0.11(-1.47%) |
| Jan 06, 2015 | 7.460 | 7.460 | 7.460 | 7.460 | 2,549 | -0.77(-9.36%) |
| Jan 05, 2015 | 8.230 | 8.230 | 8.230 | 8.230 | 420 | +0.15(+1.86%) |
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.