|
BANKINTER - [Ticker: BKT.MC] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BKT.MC quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 4.72 | 4.72 | 4.72 | 4.72 | 00:00:00 | 2003-01-02 | 1,163,500 | 4.71 | 4.94 | 4.69 | 4.94 | 00:00:00 | 2003-01-03 | 1,730,500 | 4.88 | 4.98 | 4.87 | 4.90 | 00:00:00 | 2003-01-06 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | 2003-01-07 | 6,609,400 | 4.90 | 4.90 | 4.78 | 4.85 | 00:00:00 | 2003-01-08 | 1,791,400 | 4.80 | 5.05 | 4.80 | 5.00 | 00:00:00 | 2003-01-09 | 576,000 | 4.90 | 5.00 | 4.90 | 4.97 | 00:00:00 | 2003-01-10 | 513,600 | 4.99 | 5.04 | 4.92 | 4.97 | 00:00:00 | 2003-01-13 | 1,904,500 | 5.03 | 5.10 | 4.97 | 5.00 | 00:00:00 | 2003-01-14 | 621,200 | 4.99 | 5.01 | 4.94 | 4.96 | 00:00:00 | 2003-01-15 | 996,500 | 4.98 | 5.00 | 4.93 | 4.94 | 00:00:00 | 2003-01-16 | 905,500 | 4.92 | 4.99 | 4.86 | 4.87 | 00:00:00 | 2003-01-17 | 1,224,100 | 4.90 | 4.96 | 4.81 | 4.88 | 00:00:00 | 2003-01-20 | 637,100 | 4.85 | 4.90 | 4.80 | 4.80 | 00:00:00 | 2003-01-21 | 846,200 | 4.81 | 4.85 | 4.73 | 4.73 | 00:00:00 | 2003-01-22 | 701,100 | 4.73 | 4.78 | 4.59 | 4.60 | 00:00:00 | 2003-01-23 | 660,500 | 4.64 | 4.77 | 4.64 | 4.72 | 00:00:00 | 2003-01-24 | 590,800 | 4.70 | 4.79 | 4.62 | 4.64 | 00:00:00 | 2003-01-27 | 816,700 | 4.65 | 4.68 | 4.53 | 4.53 | 00:00:00 | 2003-01-28 | 1,310,800 | 4.52 | 4.62 | 4.52 | 4.56 | 00:00:00 | 2003-01-29 | 752,300 | 4.56 | 4.56 | 4.44 | 4.47 | 00:00:00 | 2003-01-30 | 1,033,500 | 4.48 | 4.59 | 4.48 | 4.50 | 00:00:00 | 2003-01-31 | 1,197,000 | 4.45 | 4.49 | 4.41 | 4.45 | 00:00:00 | 2003-02-03 | 1,113,300 | 4.46 | 4.49 | 4.41 | 4.44 | 00:00:00 | 2003-02-04 | 1,441,400 | 4.46 | 4.46 | 4.39 | 4.39 | 00:00:00 | 2003-02-05 | 1,305,300 | 4.40 | 4.46 | 4.37 | 4.41 | 00:00:00 | 2003-02-06 | 788,800 | 4.40 | 4.47 | 4.39 | 4.43 | 00:00:00 | 2003-02-07 | 1,232,000 | 4.40 | 4.45 | 4.39 | 4.40 | 00:00:00 | 2003-02-10 | 1,222,000 | 4.40 | 4.42 | 4.32 | 4.33 | 00:00:00 | 2003-02-11 | 770,400 | 4.35 | 4.43 | 4.35 | 4.43 | 00:00:00 | 2003-02-12 | 455,800 | 4.40 | 4.44 | 4.38 | 4.42 | 00:00:00 | 2003-02-13 | 670,200 | 4.40 | 4.50 | 4.40 | 4.44 | 00:00:00 | 2003-02-14 | 984,700 | 4.45 | 4.62 | 4.44 | 4.58 | 00:00:00 | 2003-02-17 | 1,885,200 | 4.55 | 4.82 | 4.55 | 4.76 | 00:00:00 | 2003-02-18 | 2,160,400 | 4.79 | 4.85 | 4.68 | 4.85 | 00:00:00 | 2003-02-19 | 1,443,500 | 4.77 | 4.84 | 4.75 | 4.77 | 00:00:00 | 2003-02-20 | 708,200 | 4.68 | 4.85 | 4.68 | 4.77 | 00:00:00 | 2003-02-21 | 498,000 | 4.80 | 4.80 | 4.71 | 4.79 | 00:00:00 | 2003-02-24 | 723,500 | 4.74 | 4.79 | 4.72 | 4.77 | 00:00:00 | 2003-02-25 | 541,500 | 4.70 | 4.75 | 4.60 | 4.66 | 00:00:00 | 2003-02-26 | 786,000 | 4.68 | 4.73 | 4.61 | 4.67 | 00:00:00 | 2003-02-27 | 1,838,100 | 4.66 | 4.90 | 4.60 | 4.86 | 00:00:00 | 2003-02-28 | 1,978,600 | 4.84 | 4.91 | 4.82 | 4.90 | 00:00:00 | 2003-03-03 | 1,380,600 | 4.90 | 5.10 | 4.88 | 5.02 | 00:00:00 | 2003-03-04 | 1,024,600 | 4.94 | 5.05 | 4.94 | 4.96 | 00:00:00 | 2003-03-05 | 2,627,100 | 4.90 | 5.29 | 4.86 | 5.24 | 00:00:00 | 2003-03-06 | 1,934,700 | 5.12 | 5.22 | 5.00 | 5.03 | 00:00:00 | 2003-03-07 | 668,700 | 5.02 | 5.02 | 4.85 | 4.90 | 00:00:00 | 2003-03-10 | 527,100 | 5.00 | 5.01 | 4.86 | 5.00 | 00:00:00 | 2003-03-11 | 1,076,800 | 4.89 | 5.11 | 4.86 | 5.01 | 00:00:00 | 2003-03-12 | 5,490,400 | 4.93 | 5.06 | 4.83 | 4.88 | 00:00:00 | 2003-03-13 | 819,600 | 4.85 | 5.16 | 4.85 | 5.08 | 00:00:00 | 2003-03-14 | 1,319,600 | 5.04 | 5.26 | 5.02 | 5.25 | 00:00:00 | 2003-03-17 | 1,171,800 | 5.08 | 5.28 | 5.05 | 5.26 | 00:00:00 | 2003-03-18 | 1,628,300 | 5.29 | 5.29 | 5.15 | 5.17 | 00:00:00 | 2003-03-19 | 1,400,400 | 5.20 | 5.30 | 5.15 | 5.29 | 00:00:00 | 2003-03-20 | 1,024,800 | 5.26 | 5.28 | 5.12 | 5.25 | 00:00:00 | 2003-03-21 | 1,164,100 | 5.27 | 5.32 | 5.19 | 5.31 | 00:00:00 | 2003-03-24 | 687,700 | 5.32 | 5.32 | 5.01 | 5.08 | 00:00:00 | 2003-03-25 | 1,137,700 | 5.06 | 5.20 | 4.94 | 5.20 | 00:00:00 | 2003-03-26 | 1,431,700 | 5.15 | 5.26 | 5.05 | 5.14 | 00:00:00 | 2003-03-27 | 482,400 | 5.16 | 5.16 | 4.98 | 4.99 | 00:00:00 | 2003-03-28 | 11,533,900 | 5.07 | 5.07 | 4.92 | 5.03 | 00:00:00 | 2003-03-31 | 612,000 | 5.02 | 5.05 | 4.93 | 5.00 | 00:00:00 | 2003-04-01 | 1,461,800 | 5.00 | 5.10 | 4.97 | 5.06 | 00:00:00 | 2003-04-02 | 5,851,700 | 5.08 | 5.20 | 5.08 | 5.18 | 00:00:00 | 2003-04-03 | 4,021,100 | 5.20 | 5.31 | 5.19 | 5.26 | 00:00:00 | 2003-04-04 | 983,900 | 5.22 | 5.42 | 5.22 | 5.39 | 00:00:00 | 2003-04-07 | 1,277,700 | 5.41 | 5.49 | 5.38 | 5.39 | 00:00:00 | 2003-04-08 | 1,180,500 | 5.38 | 5.40 | 5.26 | 5.34 | 00:00:00 | 2003-04-09 | 4,600,500 | 5.30 | 5.48 | 5.24 | 5.47 | 00:00:00 | 2003-04-10 | 3,442,200 | 5.40 | 5.44 | 5.34 | 5.36 | 00:00:00 | 2003-04-11 | 532,400 | 5.44 | 5.47 | 5.38 | 5.45 | 00:00:00 | 2003-04-14 | 1,029,300 | 5.40 | 5.46 | 5.32 | 5.43 | 00:00:00 | 2003-04-15 | 2,029,600 | 5.47 | 5.50 | 5.41 | 5.50 | 00:00:00 | 2003-04-16 | 523,000 | 5.50 | 5.54 | 5.40 | 5.40 | 00:00:00 | 2003-04-17 | 545,500 | 5.43 | 5.50 | 5.38 | 5.45 | 00:00:00 | 2003-04-18 | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | 2003-04-21 | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | 2003-04-22 | 816,300 | 5.45 | 5.50 | 5.34 | 5.39 | 00:00:00 | 2003-04-23 | 1,341,900 | 5.41 | 5.47 | 5.41 | 5.47 | 00:00:00 | 2003-04-24 | 771,900 | 5.50 | 5.50 | 5.40 | 5.48 | 00:00:00 | 2003-04-25 | 730,800 | 5.41 | 5.51 | 5.41 | 5.48 | 00:00:00 | 2003-04-28 | 928,100 | 5.39 | 5.55 | 5.39 | 5.54 | 00:00:00 | 2003-04-29 | 1,491,100 | 5.55 | 5.55 | 5.48 | 5.50 | 00:00:00 | 2003-04-30 | 1,197,200 | 5.45 | 5.56 | 5.45 | 5.47 | 00:00:00 | 2003-05-01 | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 00:00:00 | 2003-05-02 | 473,900 | 5.43 | 5.54 | 5.38 | 5.54 | 00:00:00 | 2003-05-05 | 1,579,300 | 5.54 | 5.58 | 5.50 | 5.56 | 00:00:00 | 2003-05-06 | 1,171,600 | 5.56 | 5.59 | 5.53 | 5.56 | 00:00:00 | 2003-05-07 | 1,795,700 | 5.60 | 5.68 | 5.53 | 5.67 | 00:00:00 | 2003-05-08 | 1,313,100 | 5.58 | 5.65 | 5.45 | 5.48 | 00:00:00 | 2003-05-09 | 563,300 | 5.49 | 5.58 | 5.49 | 5.57 | 00:00:00 | 2003-05-12 | 574,200 | 5.53 | 5.60 | 5.52 | 5.59 | 00:00:00 | 2003-05-13 | 885,100 | 5.60 | 5.64 | 5.56 | 5.60 | 00:00:00 | 2003-05-14 | 636,200 | 5.59 | 5.65 | 5.52 | 5.59 | 00:00:00 | 2003-05-15 | 550,700 | 5.52 | 5.66 | 5.52 | 5.66 | 00:00:00 | 2003-05-16 | 1,168,700 | 5.65 | 5.69 | 5.57 | 5.65 | 00:00:00 | 2003-05-19 | 568,700 | 5.63 | 5.64 | 5.54 | 5.54 | 00:00:00 | 2003-05-20 | 582,100 | 5.60 | 5.62 | 5.54 | 5.57 | 00:00:00 | 2003-05-21 | 696,900 | 5.53 | 5.59 | 5.46 | 5.46 | 00:00:00 | 2003-05-22 | 2,124,100 | 5.50 | 5.60 | 5.48 | 5.58 | 00:00:00 | 2003-05-23 | 2,015,600 | 5.60 | 5.69 | 5.50 | 5.59 | 00:00:00 | 2003-05-26 | 542,700 | 5.60 | 5.66 | 5.56 | 5.66 | 00:00:00 | 2003-05-27 | 4,899,500 | 5.63 | 5.68 | 5.59 | 5.68 | 00:00:00 | 2003-05-28 | 2,270,500 | 5.70 | 5.82 | 5.64 | 5.80 | 00:00:00 | 2003-05-29 | 1,254,500 | 5.80 | 5.91 | 5.77 | 5.84 | 00:00:00 | 2003-05-30 | 1,749,700 | 5.88 | 6.03 | 5.82 | 6.03 | 00:00:00 | 2003-06-02 | 1,150,700 | 6.03 | 6.12 | 6.00 | 6.04 | 00:00:00 | 2003-06-03 | 1,127,800 | 6.00 | 6.04 | 5.95 | 6.00 | 00:00:00 | 2003-06-04 | 1,593,500 | 6.01 | 6.03 | 5.97 | 6.02 | 00:00:00 | 2003-06-05 | 1,702,600 | 6.03 | 6.05 | 5.98 | 6.01 | 00:00:00 | 2003-06-06 | 3,298,400 | 6.01 | 6.13 | 6.01 | 6.08 | 00:00:00 | 2003-06-09 | 1,115,000 | 6.11 | 6.13 | 6.05 | 6.07 | 00:00:00 | 2003-06-10 | 1,962,800 | 6.03 | 6.14 | 6.03 | 6.12 | 00:00:00 | 2003-06-11 | 1,022,400 | 6.13 | 6.24 | 6.07 | 6.24 | 00:00:00 | 2003-06-12 | 1,314,700 | 6.23 | 6.32 | 6.21 | 6.25 | 00:00:00 | 2003-06-13 | 7,585,300 | 6.26 | 6.32 | 6.13 | 6.18 | 00:00:00 | 2003-06-16 | 940,800 | 6.10 | 6.26 | 6.10 | 6.21 | 00:00:00 | 2003-06-17 | 1,075,900 | 6.30 | 6.32 | 6.18 | 6.20 | 00:00:00 | 2003-06-18 | 768,000 | 6.20 | 6.27 | 6.17 | 6.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|