|
 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 | | 2008-07-11 | 1,596,400 | 6.55 | 6.58 | 6.12 | 6.12 | 00:00:00 | | 2008-07-14 | 1,439,300 | 6.26 | 6.30 | 6.11 | 6.11 | 00:00:00 | | 2008-07-15 | 2,420,800 | 6.00 | 6.02 | 5.64 | 5.81 | 00:00:00 | | 2008-07-16 | 1,893,000 | 5.82 | 6.03 | 5.66 | 5.97 | 00:00:00 | | 2008-07-17 | 2,505,900 | 6.15 | 6.35 | 6.11 | 6.22 | 00:00:00 | | 2008-07-18 | 1,421,900 | 6.19 | 6.50 | 6.02 | 6.45 | 00:00:00 | | 2008-07-21 | 1,329,000 | 6.46 | 6.57 | 6.24 | 6.48 | 00:00:00 | | 2008-07-22 | 1,043,700 | 6.42 | 6.50 | 6.20 | 6.44 | 00:00:00 | | 2008-07-23 | 1,173,900 | 6.56 | 6.75 | 6.51 | 6.69 | 00:00:00 | | 2008-07-24 | 1,216,800 | 6.75 | 6.75 | 6.46 | 6.46 | 00:00:00 | | 2008-07-25 | 941,900 | 6.38 | 6.40 | 6.23 | 6.30 | 00:00:00 | | 2008-07-28 | 702,300 | 6.30 | 6.40 | 6.03 | 6.07 | 00:00:00 | | 2008-07-29 | 1,165,200 | 6.00 | 6.21 | 5.95 | 6.16 | 00:00:00 | | 2008-07-30 | 1,061,900 | 6.22 | 6.29 | 6.11 | 6.16 | 00:00:00 | | 2008-07-31 | 811,500 | 6.15 | 6.21 | 6.05 | 6.11 | 00:00:00 | | 2008-08-01 | 1,095,600 | 6.03 | 6.10 | 5.86 | 5.92 | 00:00:00 | | 2008-08-04 | 891,100 | 5.86 | 6.01 | 5.85 | 5.91 | 00:00:00 | | 2008-08-05 | 1,554,300 | 5.93 | 6.38 | 5.87 | 6.38 | 00:00:00 | | 2008-08-06 | 1,818,800 | 6.46 | 6.50 | 6.27 | 6.46 | 00:00:00 | | 2008-08-07 | 1,497,300 | 6.41 | 6.59 | 6.39 | 6.45 | 00:00:00 | | 2008-08-08 | 1,854,000 | 6.38 | 6.84 | 6.38 | 6.80 | 00:00:00 | | 2008-08-11 | 1,980,200 | 6.85 | 7.10 | 6.79 | 7.10 | 00:00:00 | | 2008-08-12 | 1,741,400 | 7.06 | 7.07 | 6.75 | 6.90 | 00:00:00 | | 2008-08-13 | 2,531,100 | 6.82 | 7.02 | 6.62 | 6.73 | 00:00:00 | | 2008-08-14 | 1,365,600 | 6.75 | 6.85 | 6.53 | 6.65 | 00:00:00 | | 2008-08-15 | 2,101,800 | 6.72 | 6.90 | 6.41 | 6.86 | 00:00:00 | | 2008-08-18 | 749,900 | 6.88 | 6.99 | 6.71 | 6.95 | 00:00:00 | | 2008-08-19 | 1,531,400 | 6.85 | 6.85 | 6.65 | 6.77 | 00:00:00 | | 2008-08-20 | 1,353,700 | 6.80 | 6.85 | 6.52 | 6.65 | 00:00:00 | | 2008-08-21 | 928,400 | 6.57 | 6.62 | 6.38 | 6.56 | 00:00:00 | | 2008-08-22 | 1,161,100 | 6.57 | 6.84 | 6.53 | 6.84 | 00:00:00 | | 2008-08-25 | 1,048,100 | 6.87 | 6.88 | 6.69 | 6.73 | 00:00:00 | | 2008-08-26 | 1,026,900 | 6.61 | 6.84 | 6.57 | 6.80 | 00:00:00 | | 2008-08-27 | 1,861,700 | 6.80 | 7.04 | 6.72 | 7.00 | 00:00:00 | | 2008-08-28 | 1,257,700 | 6.99 | 7.27 | 6.94 | 7.13 | 00:00:00 | | 2008-08-29 | 1,063,700 | 7.14 | 7.30 | 7.07 | 7.27 | 00:00:00 | | 2008-09-01 | 1,222,200 | 7.17 | 7.28 | 7.09 | 7.21 | 00:00:00 | | 2008-09-02 | 1,412,800 | 7.23 | 7.48 | 7.12 | 7.41 | 00:00:00 | | 2008-09-03 | 1,440,700 | 7.35 | 7.44 | 7.15 | 7.37 | 00:00:00 | | 2008-09-04 | 1,823,500 | 7.26 | 7.40 | 6.95 | 6.98 | 00:00:00 | | 2008-09-05 | 2,180,000 | 6.90 | 6.91 | 6.61 | 6.71 | 00:00:00 | | 2008-09-08 | 2,215,500 | 6.99 | 7.28 | 6.98 | 7.15 | 00:00:00 | | 2008-09-09 | 1,314,000 | 7.15 | 7.33 | 7.05 | 7.12 | 00:00:00 | | 2008-09-10 | 2,305,300 | 7.07 | 7.25 | 6.95 | 7.11 | 00:00:00 | | 2008-09-11 | 1,436,200 | 7.08 | 7.18 | 6.85 | 7.13 | 00:00:00 | | 2008-09-12 | 1,062,300 | 7.20 | 7.30 | 7.01 | 7.25 | 00:00:00 | | 2008-09-15 | 2,537,000 | 7.00 | 7.15 | 6.93 | 7.04 | 00:00:00 | | 2008-09-16 | 3,212,700 | 7.04 | 7.25 | 6.79 | 7.09 | 00:00:00 | | 2008-09-17 | 1,915,100 | 7.20 | 7.28 | 6.96 | 6.96 | 00:00:00 | | 2008-09-18 | 2,679,900 | 6.91 | 7.43 | 6.85 | 7.38 | 00:00:00 | | 2008-09-19 | 8,104,200 | 7.88 | 8.69 | 7.88 | 8.22 | 00:00:00 | | 2008-09-22 | 2,373,600 | 8.42 | 8.42 | 8.06 | 8.22 | 00:00:00 | | 2008-09-23 | 1,964,200 | 8.35 | 8.35 | 8.08 | 8.11 | 00:00:00 | | 2008-09-24 | 1,185,400 | 8.29 | 8.37 | 8.10 | 8.35 | 00:00:00 | | 2008-09-25 | 1,340,600 | 8.35 | 8.75 | 8.27 | 8.75 | 00:00:00 | | 2008-09-26 | 1,543,000 | 8.35 | 8.79 | 8.35 | 8.71 | 00:00:00 | | 2008-09-29 | 1,369,700 | 8.75 | 8.80 | 8.32 | 8.32 | 00:00:00 | | 2008-09-30 | 1,820,700 | 7.85 | 8.94 | 7.85 | 8.76 | 00:00:00 | | 2008-10-01 | 2,156,200 | 8.75 | 8.84 | 8.52 | 8.72 | 00:00:00 | | 2008-10-02 | 2,278,500 | 8.68 | 9.10 | 8.56 | 8.62 | 00:00:00 | | 2008-10-03 | 1,566,500 | 8.57 | 9.08 | 8.36 | 9.07 | 00:00:00 | | 2008-10-06 | 1,385,000 | 8.51 | 8.93 | 8.51 | 8.93 | 00:00:00 | | 2008-10-07 | 2,821,500 | 9.03 | 9.15 | 8.52 | 8.73 | 00:00:00 | | 2008-10-08 | 1,979,300 | 8.52 | 8.99 | 8.42 | 8.42 | 00:00:00 | | 2008-10-09 | 2,208,400 | 8.45 | 8.95 | 8.35 | 8.48 | 00:00:00 | | 2008-10-10 | 1,623,900 | 7.85 | 8.50 | 7.70 | 7.86 | 00:00:00 | | 2008-10-13 | 1,394,500 | 8.91 | 9.00 | 8.43 | 9.00 | 00:00:00 | | 2008-10-14 | 1,711,200 | 9.03 | 9.20 | 8.62 | 8.67 | 00:00:00 | | 2008-10-15 | 1,105,100 | 8.57 | 8.96 | 8.47 | 8.58 | 00:00:00 | | 2008-10-16 | 1,705,000 | 8.40 | 9.03 | 8.08 | 9.03 | 00:00:00 | | 2008-10-17 | 1,852,900 | 9.06 | 9.20 | 8.61 | 9.00 | 00:00:00 | | 2008-10-20 | 1,606,300 | 9.01 | 9.20 | 8.88 | 9.20 | 00:00:00 | | 2008-10-21 | 1,437,200 | 9.19 | 9.25 | 8.90 | 9.05 | 00:00:00 | | 2008-10-22 | 1,037,600 | 9.10 | 9.10 | 8.70 | 8.70 | 00:00:00 | | 2008-10-23 | 1,746,900 | 8.61 | 9.00 | 7.80 | 9.00 | 00:00:00 | | 2008-10-24 | 799,600 | 8.45 | 8.48 | 8.06 | 8.40 | 00:00:00 | | 2008-10-27 | 1,086,200 | 8.50 | 8.52 | 7.92 | 8.26 | 00:00:00 | | 2008-10-28 | 1,185,600 | 8.15 | 9.06 | 8.15 | 8.68 | 00:00:00 | | 2008-10-29 | 916,300 | 9.10 | 9.14 | 8.51 | 8.64 | 00:00:00 | | 2008-10-30 | 1,548,800 | 8.77 | 8.89 | 8.42 | 8.55 | 00:00:00 | | 2008-10-31 | 1,533,200 | 8.62 | 8.63 | 8.12 | 8.38 | 00:00:00 | | 2008-11-03 | 727,200 | 8.48 | 9.12 | 8.30 | 9.12 | 00:00:00 | | 2008-11-04 | 1,636,500 | 8.73 | 9.12 | 8.72 | 9.10 | 00:00:00 | | 2008-11-05 | 1,316,600 | 9.00 | 9.21 | 8.80 | 9.00 | 00:00:00 | | 2008-11-06 | 926,300 | 8.73 | 8.90 | 8.36 | 8.57 | 00:00:00 | | 2008-11-07 | 1,171,300 | 8.62 | 8.89 | 8.44 | 8.89 | 00:00:00 | | 2008-11-10 | 642,800 | 9.00 | 9.03 | 8.46 | 8.54 | 00:00:00 | | 2008-11-11 | 631,700 | 8.38 | 8.50 | 8.02 | 8.07 | 00:00:00 | | 2008-11-12 | 642,400 | 8.36 | 8.48 | 8.01 | 8.24 | 00:00:00 | | 2008-11-13 | 807,400 | 8.04 | 8.38 | 8.00 | 8.18 | 00:00:00 | | 2008-11-14 | 359,600 | 8.40 | 8.41 | 8.17 | 8.34 | 00:00:00 | | 2008-11-17 | 544,300 | 8.33 | 8.33 | 7.81 | 8.06 | 00:00:00 | | 2008-11-18 | 1,015,300 | 8.01 | 8.04 | 7.54 | 7.68 | 00:00:00 | | 2008-11-19 | 1,242,900 | 7.67 | 7.75 | 7.41 | 7.41 | 00:00:00 | | 2008-11-20 | 1,212,500 | 7.20 | 7.23 | 6.85 | 6.90 | 00:00:00 | | 2008-11-21 | 915,100 | 6.96 | 7.15 | 6.54 | 6.61 | 00:00:00 | | 2008-11-24 | 1,100,200 | 6.80 | 7.35 | 6.75 | 7.35 | 00:00:00 | | 2008-11-25 | 754,900 | 7.30 | 7.50 | 7.05 | 7.24 | 00:00:00 | | 2008-11-26 | 1,071,900 | 7.16 | 7.42 | 6.90 | 6.90 | 00:00:00 | | 2008-11-27 | 648,900 | 7.16 | 7.16 | 6.87 | 6.87 | 00:00:00 | | 2008-11-28 | 1,052,600 | 6.71 | 6.96 | 6.60 | 6.75 | 00:00:00 | | 2008-12-01 | 927,700 | 6.66 | 6.74 | 6.26 | 6.67 | 00:00:00 | | 2008-12-02 | 1,703,200 | 6.30 | 6.75 | 6.30 | 6.57 | 00:00:00 | | 2008-12-03 | 1,424,700 | 6.50 | 6.58 | 6.24 | 6.30 | 00:00:00 | | 2008-12-04 | 1,471,800 | 6.30 | 6.45 | 6.15 | 6.17 | 00:00:00 | | 2008-12-05 | 1,426,700 | 6.13 | 6.18 | 5.97 | 5.97 | 00:00:00 | | 2008-12-08 | 1,374,100 | 6.24 | 6.37 | 6.14 | 6.20 | 00:00:00 | | 2008-12-09 | 1,674,800 | 6.16 | 6.23 | 6.04 | 6.07 | 00:00:00 | | 2008-12-10 | 1,195,700 | 6.09 | 6.17 | 5.97 | 6.08 | 00:00:00 | | 2008-12-11 | 1,805,900 | 6.10 | 6.35 | 6.07 | 6.26 | 00:00:00 | | 2008-12-12 | 1,523,800 | 6.09 | 6.33 | 5.99 | 6.30 | 00:00:00 | | 2008-12-15 | 758,800 | 6.30 | 6.37 | 6.12 | 6.30 | 00:00:00 | | 2008-12-16 | 1,313,200 | 6.34 | 6.54 | 6.24 | 6.49 | 00:00:00 | | 2008-12-17 | 1,391,300 | 6.58 | 6.68 | 6.38 | 6.52 | 00:00:00 | | 2008-12-18 | 1,127,100 | 6.52 | 6.59 | 6.45 | 6.57 | 00:00:00 | | 2008-12-19 | 2,833,200 | 6.45 | 6.57 | 6.41 | 6.54 | 00:00:00 | | 2008-12-22 | 808,700 | 6.49 | 6.52 | 6.27 | 6.27 | 00:00:00 | | 2008-12-23 | 579,600 | 6.34 | 6.39 | 6.26 | 6.29 | 00:00:00 | | 2008-12-29 | 568,200 | 6.26 | 6.35 | 6.16 | 6.16 | 00:00:00 | | 2008-12-30 | 881,800 | 6.29 | 6.37 | 6.16 | 6.31 | 00:00:00 | | 2009-01-02 | 696,700 | 6.36 | 6.52 | 6.36 | 6.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
