|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-23 | 2,845,500 | 10.20 | 10.20 | 9.60 | 9.61 | 00:00:00 | 2008-01-24 | 2,619,400 | 10.06 | 10.19 | 9.82 | 9.98 | 00:00:00 | 2008-01-25 | 3,320,300 | 10.13 | 10.59 | 10.01 | 10.24 | 00:00:00 | 2008-01-28 | 1,649,000 | 10.01 | 10.26 | 9.96 | 10.20 | 00:00:00 | 2008-01-29 | 2,257,100 | 10.34 | 10.78 | 10.32 | 10.71 | 00:00:00 | 2008-01-30 | 1,392,800 | 10.63 | 10.94 | 10.53 | 10.75 | 00:00:00 | 2008-01-31 | 2,873,200 | 10.76 | 10.76 | 10.10 | 10.35 | 00:00:00 | 2008-02-01 | 2,207,600 | 10.58 | 10.58 | 10.22 | 10.50 | 00:00:00 | 2008-02-04 | 858,700 | 10.60 | 10.65 | 10.41 | 10.48 | 00:00:00 | 2008-02-05 | 2,339,200 | 10.43 | 10.44 | 9.71 | 9.74 | 00:00:00 | 2008-02-06 | 2,536,200 | 9.75 | 9.99 | 9.59 | 9.91 | 00:00:00 | 2008-02-07 | 2,942,400 | 9.84 | 9.90 | 9.45 | 9.53 | 00:00:00 | 2008-02-08 | 2,141,100 | 9.64 | 9.74 | 9.31 | 9.43 | 00:00:00 | 2008-02-11 | 1,868,700 | 9.36 | 9.54 | 9.25 | 9.36 | 00:00:00 | 2008-02-12 | 2,052,100 | 9.49 | 9.91 | 9.32 | 9.87 | 00:00:00 | 2008-02-13 | 2,631,400 | 9.79 | 10.32 | 9.70 | 10.06 | 00:00:00 | 2008-02-14 | 2,868,900 | 10.30 | 10.38 | 10.03 | 10.12 | 00:00:00 | 2008-02-15 | 2,523,000 | 10.07 | 10.16 | 9.65 | 9.72 | 00:00:00 | 2008-02-18 | 2,017,800 | 9.85 | 10.07 | 9.80 | 9.96 | 00:00:00 | 2008-02-19 | 2,294,900 | 9.85 | 9.98 | 9.56 | 9.70 | 00:00:00 | 2008-02-20 | 3,106,100 | 9.57 | 9.62 | 9.37 | 9.49 | 00:00:00 | 2008-02-21 | 6,001,000 | 9.65 | 10.10 | 9.61 | 10.02 | 00:00:00 | 2008-02-22 | 6,136,400 | 10.05 | 10.23 | 9.66 | 9.75 | 00:00:00 | 2008-02-25 | 2,511,500 | 9.93 | 9.99 | 9.77 | 9.89 | 00:00:00 | 2008-02-26 | 3,208,300 | 9.98 | 10.07 | 9.88 | 10.01 | 00:00:00 | 2008-02-27 | 2,184,500 | 10.02 | 10.09 | 9.76 | 10.08 | 00:00:00 | 2008-02-28 | 2,744,300 | 10.07 | 10.08 | 9.89 | 9.90 | 00:00:00 | 2008-02-29 | 2,011,900 | 9.89 | 9.93 | 9.72 | 9.81 | 00:00:00 | 2008-03-03 | 2,428,000 | 9.59 | 9.71 | 9.46 | 9.57 | 00:00:00 | 2008-03-04 | 2,792,000 | 9.61 | 9.63 | 9.25 | 9.26 | 00:00:00 | 2008-03-05 | 2,599,300 | 9.32 | 9.73 | 9.30 | 9.73 | 00:00:00 | 2008-03-06 | 1,960,000 | 9.73 | 9.73 | 9.43 | 9.44 | 00:00:00 | 2008-03-07 | 2,209,100 | 9.33 | 9.58 | 9.23 | 9.45 | 00:00:00 | 2008-03-10 | 1,276,500 | 9.39 | 9.54 | 9.28 | 9.34 | 00:00:00 | 2008-03-11 | 4,221,500 | 9.37 | 9.95 | 9.33 | 9.82 | 00:00:00 | 2008-03-12 | 3,020,600 | 9.92 | 10.05 | 9.79 | 9.85 | 00:00:00 | 2008-03-13 | 3,024,600 | 9.66 | 9.73 | 9.45 | 9.71 | 00:00:00 | 2008-03-14 | 3,221,600 | 9.71 | 10.01 | 9.53 | 9.60 | 00:00:00 | 2008-03-17 | 3,165,100 | 9.31 | 9.51 | 9.29 | 9.29 | 00:00:00 | 2008-03-18 | 2,330,900 | 9.44 | 9.80 | 9.38 | 9.77 | 00:00:00 | 2008-03-19 | 2,796,200 | 9.86 | 9.94 | 9.51 | 9.73 | 00:00:00 | 2008-03-20 | 2,406,800 | 9.60 | 9.96 | 9.58 | 9.95 | 00:00:00 | 2008-03-21 | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 00:00:00 | 2008-03-24 | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 00:00:00 | 2008-03-25 | 2,813,300 | 10.05 | 10.23 | 10.05 | 10.19 | 00:00:00 | 2008-03-26 | 1,416,800 | 10.12 | 10.21 | 10.06 | 10.11 | 00:00:00 | 2008-03-27 | 1,775,700 | 10.12 | 10.35 | 10.00 | 10.31 | 00:00:00 | 2008-03-28 | 2,956,100 | 10.37 | 10.39 | 10.09 | 10.13 | 00:00:00 | 2008-03-31 | 1,520,600 | 10.09 | 10.18 | 9.94 | 10.05 | 00:00:00 | 2008-04-01 | 2,102,000 | 10.00 | 10.42 | 10.00 | 10.42 | 00:00:00 | 2008-04-02 | 1,822,500 | 10.49 | 10.66 | 10.37 | 10.62 | 00:00:00 | 2008-04-03 | 1,743,200 | 10.59 | 10.63 | 10.32 | 10.38 | 00:00:00 | 2008-04-04 | 3,003,100 | 10.39 | 10.51 | 10.14 | 10.22 | 00:00:00 | 2008-04-07 | 1,933,600 | 10.22 | 10.38 | 10.17 | 10.22 | 00:00:00 | 2008-04-08 | 1,690,500 | 10.14 | 10.14 | 9.92 | 10.00 | 00:00:00 | 2008-04-09 | 1,615,600 | 9.94 | 9.98 | 9.74 | 9.76 | 00:00:00 | 2008-04-10 | 2,103,000 | 9.71 | 9.75 | 9.51 | 9.64 | 00:00:00 | 2008-04-11 | 1,813,900 | 9.71 | 9.75 | 9.50 | 9.55 | 00:00:00 | 2008-04-14 | 1,605,400 | 9.53 | 9.58 | 9.40 | 9.50 | 00:00:00 | 2008-04-15 | 1,451,200 | 9.56 | 9.75 | 9.50 | 9.71 | 00:00:00 | 2008-04-16 | 1,428,500 | 9.76 | 9.99 | 9.70 | 9.99 | 00:00:00 | 2008-04-17 | 1,931,700 | 10.03 | 10.04 | 9.82 | 9.87 | 00:00:00 | 2008-04-18 | 1,883,600 | 9.87 | 10.20 | 9.87 | 10.20 | 00:00:00 | 2008-04-21 | 1,549,000 | 10.20 | 10.22 | 9.89 | 9.92 | 00:00:00 | 2008-04-22 | 1,745,400 | 9.89 | 9.89 | 9.68 | 9.71 | 00:00:00 | 2008-04-23 | 1,221,800 | 9.75 | 9.77 | 9.55 | 9.72 | 00:00:00 | 2008-04-24 | 1,699,100 | 9.71 | 9.84 | 9.48 | 9.84 | 00:00:00 | 2008-04-25 | 1,688,800 | 9.89 | 10.03 | 9.85 | 9.96 | 00:00:00 | 2008-04-28 | 762,000 | 9.97 | 10.05 | 9.93 | 10.02 | 00:00:00 | 2008-04-29 | 986,300 | 10.02 | 10.02 | 9.77 | 9.84 | 00:00:00 | 2008-04-30 | 1,269,900 | 9.82 | 9.87 | 9.60 | 9.87 | 00:00:00 | 2008-05-02 | 1,477,900 | 9.99 | 10.12 | 9.95 | 10.02 | 00:00:00 | 2008-05-05 | 1,109,900 | 9.97 | 10.10 | 9.90 | 10.10 | 00:00:00 | 2008-05-06 | 779,700 | 10.09 | 10.09 | 9.95 | 9.99 | 00:00:00 | 2008-05-07 | 1,317,300 | 10.03 | 10.10 | 10.01 | 10.03 | 00:00:00 | 2008-05-08 | 1,271,500 | 9.94 | 10.04 | 9.90 | 10.04 | 00:00:00 | 2008-05-09 | 1,315,200 | 10.01 | 10.01 | 9.76 | 9.78 | 00:00:00 | 2008-05-12 | 852,000 | 9.78 | 9.87 | 9.78 | 9.82 | 00:00:00 | 2008-05-13 | 2,071,700 | 9.90 | 10.12 | 9.83 | 9.91 | 00:00:00 | 2008-05-14 | 1,747,600 | 9.91 | 10.00 | 9.88 | 9.97 | 00:00:00 | 2008-05-15 | 1,885,200 | 9.91 | 9.93 | 9.78 | 9.83 | 00:00:00 | 2008-05-16 | 1,386,000 | 9.86 | 9.94 | 9.81 | 9.81 | 00:00:00 | 2008-05-19 | 719,500 | 9.82 | 9.92 | 9.82 | 9.88 | 00:00:00 | 2008-05-20 | 1,482,800 | 9.82 | 9.86 | 9.67 | 9.71 | 00:00:00 | 2008-05-21 | 1,566,600 | 9.78 | 9.78 | 9.52 | 9.64 | 00:00:00 | 2008-05-22 | 1,631,400 | 9.53 | 9.59 | 9.46 | 9.57 | 00:00:00 | 2008-05-23 | 900,000 | 9.58 | 9.65 | 9.42 | 9.42 | 00:00:00 | 2008-05-26 | 696,200 | 9.41 | 9.49 | 9.33 | 9.36 | 00:00:00 | 2008-05-27 | 1,757,300 | 9.42 | 9.56 | 9.32 | 9.39 | 00:00:00 | 2008-05-28 | 1,096,700 | 9.41 | 9.44 | 9.25 | 9.30 | 00:00:00 | 2008-05-29 | 1,795,800 | 9.34 | 9.44 | 9.05 | 9.24 | 00:00:00 | 2008-05-30 | 4,725,600 | 9.27 | 9.42 | 9.26 | 9.34 | 00:00:00 | 2008-06-02 | 4,048,700 | 9.35 | 9.35 | 9.05 | 9.12 | 00:00:00 | 2008-06-03 | 1,509,800 | 9.08 | 9.38 | 9.00 | 9.38 | 00:00:00 | 2008-06-04 | 2,119,100 | 9.33 | 9.56 | 9.14 | 9.50 | 00:00:00 | 2008-06-05 | 1,236,300 | 9.50 | 9.56 | 9.27 | 9.27 | 00:00:00 | 2008-06-06 | 1,165,700 | 9.35 | 9.37 | 8.96 | 9.00 | 00:00:00 | 2008-06-10 | 2,133,400 | 8.56 | 8.77 | 8.39 | 8.68 | 00:00:00 | 2008-06-11 | 2,298,500 | 8.68 | 8.78 | 8.45 | 8.45 | 00:00:00 | 2008-06-12 | 2,772,100 | 8.45 | 8.61 | 8.41 | 8.57 | 00:00:00 | 2008-06-13 | 2,952,700 | 8.54 | 8.64 | 8.45 | 8.57 | 00:00:00 | 2008-06-16 | 1,376,800 | 8.57 | 8.65 | 8.39 | 8.45 | 00:00:00 | 2008-06-17 | 2,891,900 | 8.51 | 8.72 | 8.50 | 8.59 | 00:00:00 | 2008-06-18 | 2,430,400 | 8.53 | 8.59 | 8.28 | 8.33 | 00:00:00 | 2008-06-19 | 2,406,100 | 8.25 | 8.34 | 8.17 | 8.21 | 00:00:00 | 2008-06-20 | 3,172,800 | 8.26 | 8.29 | 7.91 | 8.03 | 00:00:00 | 2008-06-23 | 2,384,000 | 8.00 | 8.14 | 7.83 | 7.88 | 00:00:00 | 2008-06-24 | 1,324,100 | 7.84 | 7.98 | 7.61 | 7.79 | 00:00:00 | 2008-06-25 | 1,483,800 | 7.83 | 8.02 | 7.78 | 7.96 | 00:00:00 | 2008-06-26 | 1,845,100 | 7.90 | 7.90 | 7.53 | 7.55 | 00:00:00 | 2008-06-27 | 9,170,100 | 7.54 | 7.74 | 7.30 | 7.60 | 00:00:00 | 2008-06-30 | 2,254,100 | 7.51 | 7.53 | 7.14 | 7.23 | 00:00:00 | 2008-07-01 | 1,802,700 | 7.22 | 7.22 | 6.81 | 6.98 | 00:00:00 | 2008-07-02 | 1,994,800 | 7.00 | 7.29 | 6.93 | 7.03 | 00:00:00 | 2008-07-03 | 1,219,000 | 6.91 | 7.15 | 6.91 | 7.13 | 00:00:00 | 2008-07-04 | 1,651,600 | 7.14 | 7.14 | 6.68 | 6.68 | 00:00:00 | 2008-07-07 | 1,034,900 | 6.70 | 6.80 | 6.64 | 6.75 | 00:00:00 | 2008-07-08 | 1,345,100 | 6.60 | 6.69 | 6.51 | 6.64 | 00:00:00 | 2008-07-09 | 1,552,300 | 6.79 | 6.87 | 6.67 | 6.71 | 00:00:00 | 2008-07-10 | 1,081,300 | 6.54 | 6.70 | 6.46 | 6.53 | 00:00:00 | 2008-07-11 | 1,596,400 | 6.55 | 6.58 | 6.12 | 6.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|