|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-02 | 696,700 | 6.36 | 6.52 | 6.36 | 6.49 | 00:00:00 | | 2009-01-05 | 1,184,100 | 6.50 | 6.55 | 6.44 | 6.46 | 00:00:00 | | 2009-01-06 | 525,000 | 6.52 | 6.74 | 6.41 | 6.74 | 00:00:00 | | 2009-01-07 | 694,400 | 6.63 | 6.74 | 6.58 | 6.67 | 00:00:00 | | 2009-01-08 | 994,700 | 6.64 | 6.67 | 6.50 | 6.56 | 00:00:00 | | 2009-01-09 | 338,400 | 6.61 | 6.61 | 6.49 | 6.50 | 00:00:00 | | 2009-01-12 | 634,100 | 6.49 | 6.49 | 6.35 | 6.43 | 00:00:00 | | 2009-01-13 | 804,700 | 6.39 | 6.39 | 6.16 | 6.24 | 00:00:00 | | 2009-01-14 | 1,122,100 | 6.28 | 6.28 | 5.91 | 5.99 | 00:00:00 | | 2009-01-15 | 1,116,000 | 6.03 | 6.27 | 5.82 | 6.27 | 00:00:00 | | 2009-01-16 | 1,309,700 | 6.32 | 6.45 | 6.25 | 6.41 | 00:00:00 | | 2009-01-19 | 1,146,300 | 6.45 | 6.45 | 6.02 | 6.12 | 00:00:00 | | 2009-01-20 | 832,300 | 6.07 | 6.35 | 5.95 | 5.96 | 00:00:00 | | 2009-01-21 | 1,364,400 | 6.33 | 6.39 | 5.90 | 6.27 | 00:00:00 | | 2009-01-22 | 766,500 | 6.30 | 6.50 | 6.12 | 6.23 | 00:00:00 | | 2009-01-23 | 730,000 | 6.23 | 6.33 | 5.98 | 6.17 | 00:00:00 | | 2009-01-26 | 1,000,000 | 6.15 | 6.47 | 6.07 | 6.45 | 00:00:00 | | 2009-01-27 | 917,300 | 6.48 | 6.48 | 6.27 | 6.48 | 00:00:00 | | 2009-01-28 | 1,178,700 | 6.51 | 6.70 | 6.50 | 6.60 | 00:00:00 | | 2009-01-29 | 880,100 | 6.64 | 6.69 | 6.46 | 6.63 | 00:00:00 | | 2009-01-30 | 911,600 | 6.63 | 6.78 | 6.49 | 6.78 | 00:00:00 | | 2009-02-02 | 1,294,500 | 6.71 | 6.78 | 6.35 | 6.42 | 00:00:00 | | 2009-02-03 | 849,500 | 6.50 | 6.68 | 6.32 | 6.68 | 00:00:00 | | 2009-02-04 | 695,200 | 6.67 | 6.72 | 6.46 | 6.60 | 00:00:00 | | 2009-02-05 | 872,300 | 6.51 | 6.59 | 6.26 | 6.58 | 00:00:00 | | 2009-02-06 | 1,079,200 | 6.62 | 6.85 | 6.54 | 6.76 | 00:00:00 | | 2009-02-09 | 1,675,000 | 6.65 | 7.01 | 6.63 | 7.01 | 00:00:00 | | 2009-02-10 | 1,089,200 | 7.00 | 7.21 | 6.86 | 6.95 | 00:00:00 | | 2009-02-11 | 1,294,300 | 7.03 | 7.21 | 6.80 | 7.21 | 00:00:00 | | 2009-02-12 | 1,010,000 | 7.20 | 7.30 | 7.08 | 7.25 | 00:00:00 | | 2009-02-13 | 727,400 | 7.28 | 7.55 | 7.23 | 7.38 | 00:00:00 | | 2009-02-16 | 592,800 | 7.21 | 7.30 | 7.03 | 7.06 | 00:00:00 | | 2009-02-17 | 1,184,900 | 7.03 | 7.09 | 6.71 | 7.02 | 00:00:00 | | 2009-02-18 | 624,000 | 7.01 | 7.10 | 6.84 | 7.04 | 00:00:00 | | 2009-02-19 | 729,000 | 7.04 | 7.14 | 6.92 | 7.00 | 00:00:00 | | 2009-02-20 | 941,400 | 6.82 | 6.88 | 6.60 | 6.68 | 00:00:00 | | 2009-02-23 | 833,600 | 6.76 | 6.88 | 6.42 | 6.50 | 00:00:00 | | 2009-02-24 | 725,000 | 6.40 | 6.61 | 6.33 | 6.61 | 00:00:00 | | 2009-02-25 | 663,000 | 6.65 | 6.80 | 6.42 | 6.50 | 00:00:00 | | 2009-02-26 | 701,200 | 6.48 | 6.90 | 6.47 | 6.90 | 00:00:00 | | 2009-02-27 | 625,000 | 6.72 | 6.84 | 6.50 | 6.50 | 00:00:00 | | 2009-03-02 | 595,200 | 6.34 | 6.42 | 6.20 | 6.20 | 00:00:00 | | 2009-03-03 | 1,042,300 | 6.21 | 6.48 | 6.07 | 6.46 | 00:00:00 | | 2009-03-04 | 712,500 | 6.52 | 6.57 | 6.40 | 6.52 | 00:00:00 | | 2009-03-05 | 809,700 | 6.51 | 6.54 | 6.24 | 6.24 | 00:00:00 | | 2009-03-06 | 1,408,400 | 6.15 | 6.44 | 6.12 | 6.44 | 00:00:00 | | 2009-03-09 | 1,593,700 | 6.44 | 6.66 | 6.23 | 6.66 | 00:00:00 | | 2009-03-10 | 1,422,900 | 6.51 | 6.99 | 6.51 | 6.87 | 00:00:00 | | 2009-03-11 | 1,245,800 | 6.82 | 7.17 | 6.77 | 6.82 | 00:00:00 | | 2009-03-12 | 836,800 | 6.89 | 6.98 | 6.60 | 6.98 | 00:00:00 | | 2009-03-13 | 1,309,400 | 7.12 | 7.13 | 6.55 | 6.69 | 00:00:00 | | 2009-03-16 | 870,600 | 6.80 | 6.84 | 6.54 | 6.60 | 00:00:00 | | 2009-03-17 | 830,900 | 6.68 | 6.77 | 6.52 | 6.70 | 00:00:00 | | 2009-03-18 | 1,175,600 | 6.82 | 6.99 | 6.73 | 6.84 | 00:00:00 | | 2009-03-19 | 833,200 | 6.98 | 7.13 | 6.87 | 7.10 | 00:00:00 | | 2009-03-20 | 1,668,300 | 7.10 | 7.30 | 6.85 | 7.24 | 00:00:00 | | 2009-03-23 | 1,730,400 | 7.24 | 7.65 | 7.19 | 7.57 | 00:00:00 | | 2009-03-24 | 799,000 | 7.80 | 7.83 | 7.50 | 7.68 | 00:00:00 | | 2009-03-25 | 1,076,200 | 7.70 | 7.98 | 7.55 | 7.85 | 00:00:00 | | 2009-03-26 | 1,089,600 | 7.79 | 7.92 | 7.69 | 7.88 | 00:00:00 | | 2009-03-27 | 360,600 | 7.75 | 7.89 | 7.74 | 7.74 | 00:00:00 | | 2009-03-30 | 1,173,300 | 7.64 | 7.64 | 7.30 | 7.30 | 00:00:00 | | 2009-03-31 | 924,200 | 7.41 | 7.97 | 7.40 | 7.97 | 00:00:00 | | 2009-04-01 | 1,277,700 | 7.73 | 7.98 | 7.64 | 7.86 | 00:00:00 | | 2009-04-02 | 2,106,400 | 7.98 | 8.61 | 7.90 | 8.58 | 00:00:00 | | 2009-04-03 | 691,500 | 8.60 | 8.70 | 8.32 | 8.64 | 00:00:00 | | 2009-04-06 | 1,150,300 | 8.66 | 8.85 | 8.47 | 8.80 | 00:00:00 | | 2009-04-07 | 1,633,700 | 8.80 | 8.96 | 8.51 | 8.86 | 00:00:00 | | 2009-04-08 | 957,500 | 8.65 | 9.00 | 8.65 | 9.00 | 00:00:00 | | 2009-04-09 | 889,200 | 9.01 | 9.15 | 8.88 | 9.03 | 00:00:00 | | 2009-04-14 | 1,725,500 | 8.88 | 9.19 | 8.83 | 9.08 | 00:00:00 | | 2009-04-15 | 1,413,400 | 9.08 | 9.25 | 8.90 | 9.14 | 00:00:00 | | 2009-04-16 | 1,730,200 | 9.25 | 9.40 | 9.16 | 9.40 | 00:00:00 | | 2009-04-17 | 1,581,900 | 9.28 | 9.45 | 9.12 | 9.21 | 00:00:00 | | 2009-04-20 | 1,267,100 | 9.09 | 9.25 | 8.53 | 8.69 | 00:00:00 | | 2009-04-21 | 1,783,000 | 8.79 | 8.87 | 8.08 | 8.64 | 00:00:00 | | 2009-04-22 | 1,298,300 | 8.50 | 9.25 | 8.50 | 9.25 | 00:00:00 | | 2009-04-23 | 1,668,800 | 9.24 | 9.37 | 8.93 | 9.19 | 00:00:00 | | 2009-04-24 | 1,154,000 | 9.26 | 9.48 | 9.01 | 9.04 | 00:00:00 | | 2009-04-27 | 1,037,300 | 9.00 | 9.00 | 8.63 | 9.00 | 00:00:00 | | 2009-04-28 | 808,100 | 8.90 | 8.90 | 8.55 | 8.67 | 00:00:00 | | 2009-04-29 | 648,300 | 8.75 | 8.93 | 8.75 | 8.93 | 00:00:00 | | 2009-04-30 | 972,300 | 8.99 | 9.15 | 8.83 | 9.00 | 00:00:00 | | 2009-05-04 | 1,093,500 | 9.15 | 9.18 | 9.00 | 9.18 | 00:00:00 | | 2009-05-05 | 924,400 | 9.02 | 9.32 | 9.02 | 9.30 | 00:00:00 | | 2009-05-06 | 1,326,800 | 9.40 | 9.45 | 9.20 | 9.45 | 00:00:00 | | 2009-05-07 | 1,627,200 | 9.37 | 9.57 | 9.33 | 9.50 | 00:00:00 | | 2009-05-08 | 681,300 | 9.23 | 9.53 | 9.23 | 9.47 | 00:00:00 | | 2009-05-11 | 709,200 | 9.38 | 9.47 | 9.16 | 9.19 | 00:00:00 | | 2009-05-12 | 1,226,200 | 9.22 | 9.22 | 9.03 | 9.10 | 00:00:00 | | 2009-05-13 | 879,500 | 9.10 | 9.22 | 8.71 | 8.74 | 00:00:00 | | 2009-05-14 | 952,800 | 8.60 | 8.98 | 8.50 | 8.76 | 00:00:00 | | 2009-05-15 | 1,153,200 | 8.70 | 9.08 | 8.70 | 8.95 | 00:00:00 | | 2009-05-18 | 1,208,200 | 8.94 | 9.25 | 8.81 | 9.16 | 00:00:00 | | 2009-05-19 | 1,569,200 | 8.94 | 9.05 | 8.71 | 8.85 | 00:00:00 | | 2009-05-20 | 2,116,100 | 8.89 | 9.00 | 8.53 | 8.81 | 00:00:00 | | 2009-05-21 | 942,300 | 8.77 | 8.84 | 8.62 | 8.70 | 00:00:00 | | 2009-05-22 | 1,380,500 | 8.75 | 8.82 | 8.61 | 8.69 | 00:00:00 | | 2009-05-25 | 775,800 | 8.69 | 8.73 | 8.56 | 8.58 | 00:00:00 | | 2009-05-26 | 2,604,300 | 8.58 | 8.66 | 8.39 | 8.66 | 00:00:00 | | 2009-05-27 | 2,044,400 | 8.62 | 8.81 | 8.44 | 8.47 | 00:00:00 | | 2009-05-28 | 1,920,000 | 8.50 | 8.69 | 8.47 | 8.62 | 00:00:00 | | 2009-05-29 | 1,691,000 | 8.61 | 8.72 | 8.57 | 8.70 | 00:00:00 | | 2009-06-01 | 1,464,200 | 8.65 | 8.67 | 8.47 | 8.60 | 00:00:00 | | 2009-06-02 | 2,470,100 | 8.57 | 8.79 | 8.43 | 8.79 | 00:00:00 | | 2009-06-03 | 1,690,400 | 8.80 | 8.80 | 8.54 | 8.58 | 00:00:00 | | 2009-06-04 | 1,172,100 | 8.64 | 8.80 | 8.58 | 8.74 | 00:00:00 | | 2009-06-05 | 904,000 | 8.68 | 8.94 | 8.68 | 8.81 | 00:00:00 | | 2009-06-08 | 809,100 | 8.95 | 8.95 | 8.67 | 8.88 | 00:00:00 | | 2009-06-09 | 1,927,800 | 8.96 | 9.66 | 8.88 | 9.66 | 00:00:00 | | 2009-06-10 | 1,974,000 | 9.80 | 9.81 | 9.35 | 9.37 | 00:00:00 | | 2009-06-11 | 1,154,200 | 9.34 | 9.39 | 9.18 | 9.22 | 00:00:00 | | 2009-06-12 | 1,260,800 | 9.24 | 9.29 | 9.12 | 9.23 | 00:00:00 | | 2009-06-15 | 1,634,500 | 9.16 | 9.20 | 8.84 | 8.99 | 00:00:00 | | 2009-06-16 | 1,540,000 | 8.90 | 9.09 | 8.86 | 9.01 | 00:00:00 | | 2009-06-17 | 1,150,100 | 9.00 | 9.00 | 8.59 | 8.64 | 00:00:00 | | 2009-06-18 | 1,266,200 | 8.70 | 8.93 | 8.62 | 8.88 | 00:00:00 | | 2009-06-19 | 1,801,900 | 8.88 | 8.98 | 8.78 | 8.78 | 00:00:00 | | 2009-06-22 | 1,459,100 | 8.78 | 8.84 | 8.41 | 8.43 | 00:00:00 | | 2009-06-23 | 875,800 | 8.41 | 8.45 | 8.05 | 8.40 | 00:00:00 | | 2009-06-24 | 1,088,500 | 8.48 | 8.55 | 8.27 | 8.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
