|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 2,417,000 | 12.51 | 13.00 | 12.40 | 13.00 | 00:00:00 | | 2007-08-09 | 3,584,800 | 12.98 | 13.24 | 12.77 | 12.94 | 00:00:00 | | 2007-08-10 | 2,395,100 | 12.76 | 12.86 | 12.43 | 12.49 | 00:00:00 | | 2007-08-13 | 1,774,200 | 12.54 | 12.62 | 12.40 | 12.57 | 00:00:00 | | 2007-08-14 | 1,217,200 | 12.51 | 12.64 | 12.45 | 12.46 | 00:00:00 | | 2007-08-15 | 1,287,600 | 12.46 | 12.54 | 12.30 | 12.54 | 00:00:00 | | 2007-08-16 | 3,283,300 | 12.39 | 12.41 | 11.80 | 11.80 | 00:00:00 | | 2007-08-17 | 3,495,500 | 11.79 | 12.28 | 11.55 | 12.25 | 00:00:00 | | 2007-08-20 | 1,250,600 | 12.30 | 12.30 | 12.15 | 12.24 | 00:00:00 | | 2007-08-21 | 1,694,700 | 12.22 | 12.27 | 11.88 | 12.02 | 00:00:00 | | 2007-08-22 | 1,780,700 | 12.05 | 12.22 | 12.03 | 12.05 | 00:00:00 | | 2007-08-23 | 3,098,100 | 12.11 | 12.13 | 11.70 | 11.70 | 00:00:00 | | 2007-08-24 | 2,966,700 | 11.65 | 11.67 | 11.32 | 11.44 | 00:00:00 | | 2007-08-27 | 1,879,100 | 11.49 | 11.64 | 11.36 | 11.38 | 00:00:00 | | 2007-08-28 | 1,767,000 | 11.35 | 11.44 | 11.10 | 11.11 | 00:00:00 | | 2007-08-29 | 3,728,400 | 11.00 | 11.05 | 10.85 | 10.92 | 00:00:00 | | 2007-08-30 | 2,633,300 | 10.99 | 11.25 | 10.86 | 11.18 | 00:00:00 | | 2007-08-31 | 2,434,400 | 11.17 | 11.30 | 11.17 | 11.28 | 00:00:00 | | 2007-09-03 | 1,289,700 | 11.33 | 11.47 | 11.22 | 11.35 | 00:00:00 | | 2007-09-04 | 2,054,500 | 11.33 | 11.48 | 11.23 | 11.45 | 00:00:00 | | 2007-09-05 | 2,342,900 | 11.40 | 11.43 | 11.05 | 11.05 | 00:00:00 | | 2007-09-06 | 2,187,200 | 11.10 | 11.21 | 10.78 | 10.92 | 00:00:00 | | 2007-09-07 | 5,538,300 | 10.88 | 10.90 | 10.25 | 10.25 | 00:00:00 | | 2007-09-10 | 6,502,700 | 10.25 | 10.40 | 9.68 | 9.77 | 00:00:00 | | 2007-09-11 | 6,097,600 | 9.91 | 10.29 | 9.75 | 10.27 | 00:00:00 | | 2007-09-12 | 2,991,200 | 10.35 | 10.35 | 10.10 | 10.22 | 00:00:00 | | 2007-09-13 | 5,639,900 | 10.22 | 10.73 | 10.20 | 10.65 | 00:00:00 | | 2007-09-14 | 8,358,800 | 10.64 | 10.67 | 9.95 | 10.25 | 00:00:00 | | 2007-09-17 | 7,444,500 | 10.08 | 10.10 | 9.55 | 9.67 | 00:00:00 | | 2007-09-18 | 5,500,000 | 9.60 | 9.96 | 9.59 | 9.90 | 00:00:00 | | 2007-09-19 | 9,385,000 | 10.22 | 10.58 | 10.19 | 10.51 | 00:00:00 | | 2007-09-20 | 2,678,400 | 10.42 | 10.42 | 10.17 | 10.30 | 00:00:00 | | 2007-09-21 | 3,384,900 | 10.28 | 10.46 | 10.20 | 10.25 | 00:00:00 | | 2007-09-24 | 2,621,500 | 10.26 | 10.28 | 10.07 | 10.16 | 00:00:00 | | 2007-09-25 | 1,967,600 | 10.07 | 10.11 | 9.91 | 9.99 | 00:00:00 | | 2007-09-26 | 2,330,800 | 10.06 | 10.14 | 10.01 | 10.06 | 00:00:00 | | 2007-09-27 | 1,646,100 | 10.19 | 10.25 | 10.12 | 10.22 | 00:00:00 | | 2007-09-28 | 6,150,000 | 10.24 | 10.24 | 9.99 | 10.11 | 00:00:00 | | 2007-10-01 | 5,958,500 | 10.10 | 10.25 | 10.03 | 10.25 | 00:00:00 | | 2007-10-02 | 3,625,800 | 10.31 | 10.53 | 10.27 | 10.49 | 00:00:00 | | 2007-10-03 | 1,781,100 | 10.52 | 10.53 | 10.39 | 10.46 | 00:00:00 | | 2007-10-04 | 3,183,300 | 10.48 | 10.69 | 10.41 | 10.63 | 00:00:00 | | 2007-10-05 | 1,915,100 | 10.61 | 10.74 | 10.56 | 10.69 | 00:00:00 | | 2007-10-08 | 1,755,400 | 10.71 | 10.73 | 10.52 | 10.55 | 00:00:00 | | 2007-10-09 | 2,661,200 | 10.57 | 10.65 | 10.36 | 10.52 | 00:00:00 | | 2007-10-10 | 2,028,200 | 10.59 | 10.59 | 10.31 | 10.45 | 00:00:00 | | 2007-10-11 | 2,539,800 | 10.48 | 10.55 | 10.37 | 10.51 | 00:00:00 | | 2007-10-12 | 1,980,400 | 10.41 | 10.47 | 10.29 | 10.35 | 00:00:00 | | 2007-10-15 | 2,355,700 | 10.35 | 10.35 | 10.10 | 10.10 | 00:00:00 | | 2007-10-16 | 2,619,300 | 10.08 | 10.20 | 9.96 | 10.06 | 00:00:00 | | 2007-10-17 | 1,623,600 | 10.03 | 10.25 | 10.01 | 10.20 | 00:00:00 | | 2007-10-18 | 3,393,600 | 10.39 | 10.67 | 10.10 | 10.28 | 00:00:00 | | 2007-10-19 | 2,474,500 | 10.23 | 10.25 | 10.09 | 10.13 | 00:00:00 | | 2007-10-22 | 2,639,700 | 10.00 | 10.00 | 9.83 | 9.92 | 00:00:00 | | 2007-10-23 | 5,116,400 | 9.99 | 10.05 | 9.94 | 9.98 | 00:00:00 | | 2007-10-24 | 2,550,800 | 9.97 | 10.00 | 9.69 | 9.79 | 00:00:00 | | 2007-10-25 | 1,681,500 | 9.88 | 9.88 | 9.72 | 9.79 | 00:00:00 | | 2007-10-26 | 1,549,500 | 9.79 | 9.92 | 9.71 | 9.92 | 00:00:00 | | 2007-10-29 | 1,938,400 | 9.98 | 10.03 | 9.89 | 9.97 | 00:00:00 | | 2007-10-30 | 2,180,200 | 9.99 | 10.14 | 9.91 | 10.11 | 00:00:00 | | 2007-10-31 | 2,556,500 | 10.12 | 10.26 | 10.10 | 10.25 | 00:00:00 | | 2007-11-01 | 1,908,000 | 10.20 | 10.24 | 9.85 | 10.01 | 00:00:00 | | 2007-11-02 | 1,637,300 | 9.90 | 10.04 | 9.86 | 10.00 | 00:00:00 | | 2007-11-05 | 1,408,000 | 9.91 | 10.01 | 9.82 | 10.01 | 00:00:00 | | 2007-11-06 | 1,019,800 | 10.03 | 10.07 | 9.90 | 9.99 | 00:00:00 | | 2007-11-07 | 1,574,500 | 10.02 | 10.02 | 9.77 | 9.88 | 00:00:00 | | 2007-11-08 | 3,419,500 | 9.79 | 9.94 | 9.65 | 9.75 | 00:00:00 | | 2007-11-09 | 2,585,000 | 9.80 | 9.84 | 9.60 | 9.68 | 00:00:00 | | 2007-11-12 | 6,154,600 | 9.68 | 10.13 | 9.67 | 10.10 | 00:00:00 | | 2007-11-13 | 7,604,500 | 10.06 | 10.44 | 9.98 | 10.44 | 00:00:00 | | 2007-11-14 | 7,613,100 | 10.57 | 10.71 | 10.41 | 10.71 | 00:00:00 | | 2007-11-15 | 5,649,400 | 10.78 | 11.11 | 10.73 | 11.11 | 00:00:00 | | 2007-11-16 | 9,162,200 | 11.11 | 12.21 | 10.88 | 12.05 | 00:00:00 | | 2007-11-19 | 15,316,100 | 13.60 | 13.70 | 11.50 | 11.62 | 00:00:00 | | 2007-11-20 | 7,315,900 | 11.67 | 11.68 | 10.90 | 11.38 | 00:00:00 | | 2007-11-21 | 3,555,000 | 11.35 | 11.35 | 10.90 | 10.95 | 00:00:00 | | 2007-11-22 | 3,168,000 | 10.96 | 11.33 | 10.92 | 11.21 | 00:00:00 | | 2007-11-23 | 11,579,800 | 11.36 | 12.48 | 11.25 | 12.47 | 00:00:00 | | 2007-11-26 | 3,733,500 | 12.49 | 12.49 | 12.10 | 12.17 | 00:00:00 | | 2007-11-27 | 7,951,500 | 12.02 | 12.61 | 12.01 | 12.61 | 00:00:00 | | 2007-11-28 | 9,738,100 | 12.64 | 13.50 | 12.43 | 13.34 | 00:00:00 | | 2007-11-29 | 11,318,400 | 13.59 | 14.38 | 13.35 | 13.85 | 00:00:00 | | 2007-11-30 | 10,538,400 | 13.83 | 14.37 | 13.70 | 14.37 | 00:00:00 | | 2007-12-03 | 5,406,500 | 14.38 | 14.94 | 14.05 | 14.60 | 00:00:00 | | 2007-12-04 | 3,121,400 | 14.54 | 14.69 | 13.85 | 14.11 | 00:00:00 | | 2007-12-05 | 1,312,300 | 14.25 | 14.47 | 14.14 | 14.33 | 00:00:00 | | 2007-12-06 | 1,479,200 | 14.41 | 14.47 | 14.14 | 14.14 | 00:00:00 | | 2007-12-07 | 2,152,700 | 14.23 | 14.29 | 13.61 | 13.80 | 00:00:00 | | 2007-12-10 | 3,246,600 | 13.69 | 14.15 | 13.60 | 14.10 | 00:00:00 | | 2007-12-11 | 3,570,200 | 14.11 | 14.30 | 13.86 | 14.01 | 00:00:00 | | 2007-12-12 | 2,436,700 | 13.88 | 14.22 | 13.76 | 13.90 | 00:00:00 | | 2007-12-13 | 1,674,200 | 13.80 | 13.95 | 13.61 | 13.63 | 00:00:00 | | 2007-12-14 | 2,756,800 | 13.77 | 13.82 | 13.34 | 13.54 | 00:00:00 | | 2007-12-17 | 2,718,900 | 13.31 | 13.38 | 13.00 | 13.00 | 00:00:00 | | 2007-12-18 | 4,760,000 | 12.93 | 13.41 | 12.92 | 13.40 | 00:00:00 | | 2007-12-19 | 1,836,100 | 13.40 | 13.49 | 13.05 | 13.11 | 00:00:00 | | 2007-12-20 | 1,642,700 | 13.15 | 13.31 | 12.93 | 12.95 | 00:00:00 | | 2007-12-21 | 2,881,900 | 13.06 | 13.14 | 12.89 | 12.90 | 00:00:00 | | 2007-12-24 | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 00:00:00 | | 2007-12-25 | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 00:00:00 | | 2007-12-26 | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 00:00:00 | | 2007-12-27 | 2,132,500 | 13.02 | 13.02 | 12.58 | 12.68 | 00:00:00 | | 2007-12-28 | 2,307,200 | 12.56 | 12.68 | 12.41 | 12.55 | 00:00:00 | | 2007-12-31 | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 00:00:00 | | 2008-01-01 | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 00:00:00 | | 2008-01-02 | 3,608,400 | 12.43 | 12.96 | 12.32 | 12.51 | 00:00:00 | | 2008-01-03 | 3,000,900 | 12.46 | 12.60 | 12.09 | 12.17 | 00:00:00 | | 2008-01-04 | 2,745,000 | 12.11 | 12.22 | 11.41 | 11.64 | 00:00:00 | | 2008-01-07 | 2,573,000 | 11.52 | 11.64 | 10.83 | 11.04 | 00:00:00 | | 2008-01-08 | 3,498,700 | 11.04 | 11.17 | 10.53 | 10.80 | 00:00:00 | | 2008-01-09 | 3,802,100 | 10.79 | 11.35 | 10.53 | 11.00 | 00:00:00 | | 2008-01-10 | 3,235,200 | 11.20 | 11.75 | 11.11 | 11.57 | 00:00:00 | | 2008-01-11 | 2,901,700 | 11.61 | 12.12 | 11.57 | 11.88 | 00:00:00 | | 2008-01-14 | 2,739,500 | 11.93 | 11.99 | 11.68 | 11.72 | 00:00:00 | | 2008-01-15 | 2,785,700 | 11.69 | 11.75 | 10.76 | 10.82 | 00:00:00 | | 2008-01-16 | 2,464,000 | 10.75 | 11.20 | 10.43 | 10.77 | 00:00:00 | | 2008-01-17 | 2,329,200 | 11.00 | 11.19 | 10.87 | 11.10 | 00:00:00 | | 2008-01-18 | 4,633,800 | 11.12 | 11.32 | 10.57 | 10.75 | 00:00:00 | | 2008-01-21 | 3,152,800 | 10.60 | 10.63 | 9.80 | 10.02 | 00:00:00 | | 2008-01-22 | 5,689,200 | 9.70 | 10.30 | 9.20 | 10.05 | 00:00:00 | | 2008-01-23 | 2,845,500 | 10.20 | 10.20 | 9.60 | 9.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
