|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 1,140,900 | 12.34 | 12.37 | 12.25 | 12.25 | 00:00:00 | | 2007-02-22 | 1,339,000 | 12.31 | 12.32 | 12.13 | 12.15 | 00:00:00 | | 2007-02-23 | 1,908,000 | 12.15 | 12.15 | 11.92 | 11.97 | 00:00:00 | | 2007-02-26 | 1,248,300 | 12.03 | 12.03 | 11.95 | 11.96 | 00:00:00 | | 2007-02-27 | 3,242,400 | 11.92 | 11.96 | 11.40 | 11.44 | 00:00:00 | | 2007-02-28 | 5,058,800 | 11.23 | 11.30 | 11.00 | 11.19 | 00:00:00 | | 2007-03-01 | 3,093,100 | 11.14 | 11.40 | 10.83 | 11.07 | 00:00:00 | | 2007-03-02 | 2,104,900 | 11.07 | 11.20 | 10.90 | 10.99 | 00:00:00 | | 2007-03-05 | 2,035,000 | 10.78 | 11.03 | 10.70 | 10.96 | 00:00:00 | | 2007-03-06 | 2,284,800 | 11.18 | 11.18 | 10.90 | 11.03 | 00:00:00 | | 2007-03-07 | 1,460,300 | 11.05 | 11.13 | 10.92 | 11.06 | 00:00:00 | | 2007-03-08 | 2,089,900 | 11.15 | 11.27 | 11.08 | 11.26 | 00:00:00 | | 2007-03-09 | 2,552,500 | 11.29 | 11.50 | 11.22 | 11.49 | 00:00:00 | | 2007-03-12 | 3,322,900 | 11.64 | 11.70 | 11.36 | 11.42 | 00:00:00 | | 2007-03-13 | 1,716,500 | 11.42 | 11.47 | 11.20 | 11.20 | 00:00:00 | | 2007-03-14 | 2,247,300 | 10.98 | 11.03 | 10.85 | 10.87 | 00:00:00 | | 2007-03-15 | 1,673,400 | 11.10 | 11.14 | 10.93 | 11.13 | 00:00:00 | | 2007-03-16 | 2,565,100 | 11.13 | 11.35 | 11.05 | 11.25 | 00:00:00 | | 2007-03-19 | 2,555,400 | 11.32 | 11.55 | 11.25 | 11.52 | 00:00:00 | | 2007-03-20 | 3,016,900 | 11.60 | 11.77 | 11.54 | 11.77 | 00:00:00 | | 2007-03-21 | 2,834,300 | 11.77 | 11.95 | 11.66 | 11.91 | 00:00:00 | | 2007-03-22 | 3,184,100 | 12.10 | 12.10 | 11.99 | 12.03 | 00:00:00 | | 2007-03-23 | 2,538,200 | 12.09 | 12.15 | 11.95 | 12.15 | 00:00:00 | | 2007-03-26 | 2,412,600 | 12.17 | 12.27 | 11.94 | 11.96 | 00:00:00 | | 2007-03-27 | 2,742,800 | 12.03 | 12.17 | 12.03 | 12.13 | 00:00:00 | | 2007-03-28 | 1,290,400 | 12.02 | 12.13 | 12.02 | 12.08 | 00:00:00 | | 2007-03-29 | 4,078,400 | 12.06 | 12.20 | 12.06 | 12.18 | 00:00:00 | | 2007-03-30 | 2,137,100 | 12.16 | 12.35 | 12.11 | 12.27 | 00:00:00 | | 2007-04-02 | 4,166,000 | 12.11 | 12.47 | 12.11 | 12.47 | 00:00:00 | | 2007-04-03 | 2,739,500 | 12.48 | 12.60 | 12.36 | 12.60 | 00:00:00 | | 2007-04-04 | 2,160,900 | 12.60 | 12.64 | 12.48 | 12.49 | 00:00:00 | | 2007-04-05 | 4,185,900 | 12.48 | 12.56 | 12.45 | 12.56 | 00:00:00 | | 2007-04-06 | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 00:00:00 | | 2007-04-09 | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 00:00:00 | | 2007-04-10 | 1,144,300 | 12.50 | 12.57 | 12.42 | 12.57 | 00:00:00 | | 2007-04-11 | 2,609,400 | 12.58 | 12.75 | 12.52 | 12.68 | 00:00:00 | | 2007-04-12 | 1,817,100 | 12.62 | 12.69 | 12.45 | 12.57 | 00:00:00 | | 2007-04-13 | 1,935,200 | 12.59 | 12.82 | 12.59 | 12.82 | 00:00:00 | | 2007-04-16 | 2,792,900 | 12.88 | 13.16 | 12.81 | 13.14 | 00:00:00 | | 2007-04-17 | 2,832,600 | 13.02 | 13.59 | 12.87 | 13.59 | 00:00:00 | | 2007-04-18 | 5,868,700 | 13.55 | 13.94 | 13.37 | 13.78 | 00:00:00 | | 2007-04-19 | 2,208,800 | 13.66 | 13.70 | 13.20 | 13.55 | 00:00:00 | | 2007-04-20 | 3,338,400 | 13.62 | 13.87 | 13.62 | 13.79 | 00:00:00 | | 2007-04-23 | 2,655,900 | 13.64 | 13.79 | 13.50 | 13.56 | 00:00:00 | | 2007-04-24 | 6,167,100 | 13.46 | 13.54 | 12.60 | 12.85 | 00:00:00 | | 2007-04-25 | 4,466,500 | 12.90 | 13.12 | 12.52 | 12.71 | 00:00:00 | | 2007-04-26 | 2,971,800 | 12.98 | 12.98 | 12.64 | 12.74 | 00:00:00 | | 2007-04-27 | 1,743,300 | 12.75 | 12.80 | 12.53 | 12.67 | 00:00:00 | | 2007-04-30 | 1,659,900 | 12.60 | 12.85 | 12.60 | 12.79 | 00:00:00 | | 2007-05-01 | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 00:00:00 | | 2007-05-02 | 1,566,800 | 12.80 | 13.01 | 12.74 | 12.96 | 00:00:00 | | 2007-05-03 | 3,073,800 | 13.01 | 13.07 | 12.60 | 12.69 | 00:00:00 | | 2007-05-04 | 2,246,100 | 12.83 | 12.94 | 12.69 | 12.92 | 00:00:00 | | 2007-05-07 | 1,487,700 | 12.97 | 13.11 | 12.92 | 12.96 | 00:00:00 | | 2007-05-08 | 2,691,200 | 12.96 | 12.99 | 12.74 | 12.80 | 00:00:00 | | 2007-05-09 | 1,154,700 | 12.81 | 12.90 | 12.78 | 12.86 | 00:00:00 | | 2007-05-10 | 3,679,300 | 12.88 | 13.26 | 12.82 | 13.00 | 00:00:00 | | 2007-05-11 | 1,773,800 | 12.99 | 13.25 | 12.92 | 13.25 | 00:00:00 | | 2007-05-14 | 1,659,100 | 13.21 | 13.32 | 13.08 | 13.08 | 00:00:00 | | 2007-05-15 | 1,353,700 | 13.07 | 13.22 | 13.05 | 13.19 | 00:00:00 | | 2007-05-16 | 1,890,300 | 13.11 | 13.19 | 13.00 | 13.08 | 00:00:00 | | 2007-05-17 | 1,565,500 | 13.08 | 13.15 | 13.05 | 13.12 | 00:00:00 | | 2007-05-18 | 2,038,700 | 13.16 | 13.28 | 13.09 | 13.21 | 00:00:00 | | 2007-05-21 | 1,610,600 | 13.23 | 13.32 | 13.16 | 13.20 | 00:00:00 | | 2007-05-22 | 2,448,800 | 13.24 | 13.36 | 13.16 | 13.26 | 00:00:00 | | 2007-05-23 | 1,763,700 | 13.26 | 13.44 | 13.26 | 13.40 | 00:00:00 | | 2007-05-24 | 1,999,400 | 13.36 | 13.36 | 13.16 | 13.16 | 00:00:00 | | 2007-05-25 | 2,569,100 | 13.09 | 13.26 | 13.00 | 13.26 | 00:00:00 | | 2007-05-28 | 962,300 | 13.26 | 13.45 | 13.24 | 13.45 | 00:00:00 | | 2007-05-29 | 2,205,100 | 13.46 | 13.60 | 13.41 | 13.60 | 00:00:00 | | 2007-05-30 | 1,876,100 | 13.54 | 13.69 | 13.51 | 13.69 | 00:00:00 | | 2007-05-31 | 2,171,600 | 13.75 | 13.88 | 13.72 | 13.80 | 00:00:00 | | 2007-06-01 | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 00:00:00 | | 2007-06-04 | 1,462,300 | 13.71 | 13.73 | 13.54 | 13.60 | 00:00:00 | | 2007-06-05 | 1,267,500 | 13.60 | 13.63 | 13.48 | 13.50 | 00:00:00 | | 2007-06-06 | 3,878,700 | 13.54 | 13.54 | 12.98 | 13.00 | 00:00:00 | | 2007-06-07 | 3,883,500 | 12.98 | 13.04 | 12.62 | 12.73 | 00:00:00 | | 2007-06-08 | 3,963,200 | 12.60 | 12.80 | 12.44 | 12.69 | 00:00:00 | | 2007-06-11 | 2,637,700 | 12.84 | 13.08 | 12.79 | 13.04 | 00:00:00 | | 2007-06-12 | 1,808,800 | 13.04 | 13.16 | 12.70 | 12.81 | 00:00:00 | | 2007-06-13 | 1,772,100 | 12.71 | 12.98 | 12.66 | 12.90 | 00:00:00 | | 2007-06-14 | 1,641,700 | 13.00 | 13.04 | 12.91 | 13.02 | 00:00:00 | | 2007-06-15 | 2,051,300 | 13.05 | 13.23 | 13.01 | 13.13 | 00:00:00 | | 2007-06-18 | 3,098,700 | 13.13 | 13.25 | 12.95 | 13.03 | 00:00:00 | | 2007-06-19 | 1,192,200 | 13.03 | 13.18 | 12.88 | 12.98 | 00:00:00 | | 2007-06-20 | 1,413,000 | 13.06 | 13.14 | 12.90 | 12.98 | 00:00:00 | | 2007-06-21 | 1,567,100 | 12.89 | 12.98 | 12.76 | 12.82 | 00:00:00 | | 2007-06-22 | 1,752,900 | 12.80 | 12.82 | 12.68 | 12.68 | 00:00:00 | | 2007-06-25 | 1,794,900 | 12.60 | 12.71 | 12.45 | 12.70 | 00:00:00 | | 2007-06-26 | 2,240,700 | 12.56 | 13.04 | 12.53 | 12.80 | 00:00:00 | | 2007-06-27 | 4,256,500 | 12.95 | 13.23 | 12.74 | 13.14 | 00:00:00 | | 2007-06-28 | 1,592,000 | 13.31 | 13.38 | 13.22 | 13.29 | 00:00:00 | | 2007-06-29 | 3,306,200 | 13.35 | 13.35 | 13.06 | 13.28 | 00:00:00 | | 2007-07-02 | 3,383,600 | 13.58 | 13.58 | 13.19 | 13.20 | 00:00:00 | | 2007-07-03 | 1,206,300 | 13.30 | 13.35 | 13.16 | 13.22 | 00:00:00 | | 2007-07-04 | 1,954,000 | 13.40 | 13.44 | 13.32 | 13.44 | 00:00:00 | | 2007-07-05 | 1,845,600 | 13.48 | 13.48 | 13.28 | 13.31 | 00:00:00 | | 2007-07-06 | 1,759,800 | 13.30 | 13.48 | 13.30 | 13.47 | 00:00:00 | | 2007-07-09 | 896,600 | 13.47 | 13.50 | 13.30 | 13.32 | 00:00:00 | | 2007-07-10 | 1,350,200 | 13.29 | 13.38 | 13.06 | 13.09 | 00:00:00 | | 2007-07-11 | 3,311,100 | 13.04 | 13.17 | 12.82 | 13.11 | 00:00:00 | | 2007-07-12 | 1,462,500 | 13.19 | 13.19 | 12.98 | 13.18 | 00:00:00 | | 2007-07-13 | 1,377,600 | 13.26 | 13.34 | 13.11 | 13.33 | 00:00:00 | | 2007-07-16 | 1,594,900 | 13.31 | 13.33 | 13.15 | 13.25 | 00:00:00 | | 2007-07-17 | 1,830,000 | 13.24 | 13.36 | 13.17 | 13.35 | 00:00:00 | | 2007-07-18 | 1,433,600 | 13.32 | 13.38 | 13.21 | 13.26 | 00:00:00 | | 2007-07-19 | 1,678,700 | 13.29 | 13.37 | 13.14 | 13.21 | 00:00:00 | | 2007-07-20 | 3,776,300 | 13.20 | 13.26 | 12.79 | 12.81 | 00:00:00 | | 2007-07-23 | 1,008,100 | 12.89 | 13.06 | 12.76 | 13.04 | 00:00:00 | | 2007-07-24 | 3,157,100 | 13.07 | 13.27 | 12.84 | 12.90 | 00:00:00 | | 2007-07-25 | 2,336,600 | 12.80 | 13.27 | 12.75 | 13.19 | 00:00:00 | | 2007-07-26 | 2,424,200 | 13.20 | 13.25 | 12.68 | 12.68 | 00:00:00 | | 2007-07-27 | 2,108,700 | 12.58 | 12.78 | 12.40 | 12.53 | 00:00:00 | | 2007-07-30 | 1,685,000 | 12.64 | 12.68 | 12.38 | 12.53 | 00:00:00 | | 2007-07-31 | 2,548,600 | 12.60 | 12.82 | 12.50 | 12.70 | 00:00:00 | | 2007-08-01 | 2,172,300 | 12.54 | 12.68 | 12.40 | 12.43 | 00:00:00 | | 2007-08-02 | 1,691,300 | 12.51 | 12.61 | 12.45 | 12.55 | 00:00:00 | | 2007-08-03 | 1,677,000 | 12.56 | 12.58 | 12.23 | 12.29 | 00:00:00 | | 2007-08-06 | 1,517,800 | 12.21 | 12.34 | 12.11 | 12.25 | 00:00:00 | | 2007-08-07 | 1,344,800 | 12.36 | 12.46 | 12.30 | 12.44 | 00:00:00 | | 2007-08-08 | 2,417,000 | 12.51 | 13.00 | 12.40 | 13.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
