|
 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 | | 2009-12-15 | 1,802,500 | 7.04 | 7.17 | 7.04 | 7.13 | 00:00:00 | | 2009-12-16 | 1,747,700 | 7.16 | 7.26 | 7.13 | 7.26 | 00:00:00 | | 2009-12-17 | 2,731,400 | 7.23 | 7.24 | 7.06 | 7.07 | 00:00:00 | | 2009-12-18 | 1,641,000 | 7.10 | 7.16 | 7.04 | 7.04 | 00:00:00 | | 2009-12-21 | 1,318,900 | 7.08 | 7.16 | 7.05 | 7.12 | 00:00:00 | | 2009-12-22 | 971,800 | 7.21 | 7.26 | 7.14 | 7.26 | 00:00:00 | | 2009-12-23 | 1,041,900 | 7.28 | 7.36 | 7.27 | 7.32 | 00:00:00 | | 2009-12-28 | 762,100 | 7.35 | 7.48 | 7.32 | 7.36 | 00:00:00 | | 2009-12-29 | 439,100 | 7.36 | 7.39 | 7.31 | 7.32 | 00:00:00 | | 2009-12-30 | 1,280,200 | 7.30 | 7.40 | 7.15 | 7.15 | 00:00:00 | | 2010-01-04 | 842,400 | 7.21 | 7.36 | 7.15 | 7.36 | 00:00:00 | | 2010-01-05 | 1,013,500 | 7.39 | 7.40 | 7.28 | 7.40 | 00:00:00 | | 2010-01-06 | 1,154,300 | 7.37 | 7.46 | 7.34 | 7.43 | 00:00:00 | | 2010-01-07 | 1,638,200 | 7.38 | 7.41 | 7.32 | 7.35 | 00:00:00 | | 2010-01-08 | 1,163,800 | 7.47 | 7.47 | 7.28 | 7.37 | 00:00:00 | | 2010-01-11 | 1,182,400 | 7.45 | 7.46 | 7.27 | 7.29 | 00:00:00 | | 2010-01-12 | 826,500 | 7.29 | 7.35 | 7.18 | 7.20 | 00:00:00 | | 2010-01-13 | 943,100 | 7.18 | 7.30 | 7.17 | 7.24 | 00:00:00 | | 2010-01-14 | 870,700 | 7.27 | 7.27 | 7.13 | 7.18 | 00:00:00 | | 2010-01-15 | 1,491,200 | 7.22 | 7.24 | 7.10 | 7.15 | 00:00:00 | | 2010-01-18 | 839,900 | 7.17 | 7.17 | 7.07 | 7.07 | 00:00:00 | | 2010-01-19 | 1,576,400 | 7.09 | 7.14 | 6.92 | 7.07 | 00:00:00 | | 2010-01-20 | 1,785,400 | 7.08 | 7.15 | 6.84 | 6.89 | 00:00:00 | | 2010-01-21 | 2,231,100 | 6.97 | 7.00 | 6.78 | 6.78 | 00:00:00 | | 2010-01-22 | 2,753,300 | 6.82 | 6.91 | 6.67 | 6.73 | 00:00:00 | | 2010-01-25 | 1,975,200 | 6.69 | 6.79 | 6.57 | 6.59 | 00:00:00 | | 2010-01-26 | 1,521,700 | 6.59 | 6.71 | 6.55 | 6.66 | 00:00:00 | | 2010-01-27 | 2,034,700 | 6.64 | 6.66 | 6.47 | 6.48 | 00:00:00 | | 2010-01-28 | 1,698,500 | 6.51 | 6.70 | 6.44 | 6.44 | 00:00:00 | | 2010-01-29 | 1,268,400 | 6.50 | 6.55 | 6.44 | 6.47 | 00:00:00 | | 2010-02-01 | 1,080,400 | 6.45 | 6.54 | 6.41 | 6.46 | 00:00:00 | | 2010-02-02 | 1,016,400 | 6.45 | 6.56 | 6.42 | 6.52 | 00:00:00 | | 2010-02-04 | 3,796,900 | 6.30 | 6.34 | 5.95 | 5.97 | 00:00:00 | | 2010-02-05 | 3,392,800 | 5.95 | 6.02 | 5.77 | 5.92 | 00:00:00 | | 2010-02-08 | 2,614,600 | 5.93 | 6.04 | 5.83 | 5.98 | 00:00:00 | | 2010-02-09 | 2,731,900 | 5.97 | 6.07 | 5.86 | 5.90 | 00:00:00 | | 2010-02-10 | 3,076,800 | 5.95 | 6.22 | 5.95 | 6.22 | 00:00:00 | | 2010-02-11 | 2,972,500 | 6.26 | 6.30 | 5.97 | 6.05 | 00:00:00 | | 2010-02-12 | 1,831,900 | 6.13 | 6.13 | 5.87 | 5.91 | 00:00:00 | | 2010-02-15 | 653,400 | 5.95 | 6.02 | 5.90 | 5.96 | 00:00:00 | | 2010-02-16 | 1,484,500 | 6.08 | 6.14 | 5.96 | 6.02 | 00:00:00 | | 2010-02-17 | 1,270,500 | 6.09 | 6.09 | 6.00 | 6.07 | 00:00:00 | | 2010-02-18 | 2,420,800 | 6.04 | 6.04 | 5.93 | 5.97 | 00:00:00 | | 2010-02-19 | 2,520,000 | 5.91 | 6.03 | 5.87 | 6.00 | 00:00:00 | | 2010-02-22 | 1,745,200 | 6.11 | 6.15 | 5.95 | 6.15 | 00:00:00 | | 2010-02-23 | 2,210,600 | 6.20 | 6.24 | 5.92 | 6.01 | 00:00:00 | | 2010-02-24 | 1,404,200 | 6.09 | 6.09 | 5.87 | 5.97 | 00:00:00 | | 2010-02-25 | 1,830,100 | 5.98 | 6.03 | 5.87 | 5.93 | 00:00:00 | | 2010-02-26 | 1,545,500 | 5.95 | 6.01 | 5.90 | 5.99 | 00:00:00 | | 2010-03-01 | 774,800 | 6.04 | 6.08 | 5.96 | 6.01 | 00:00:00 | | 2010-03-02 | 625,600 | 6.00 | 6.07 | 5.95 | 6.03 | 00:00:00 | | 2010-03-03 | 1,174,600 | 6.00 | 6.11 | 5.93 | 6.10 | 00:00:00 | | 2010-03-04 | 2,128,300 | 6.05 | 6.32 | 6.04 | 6.30 | 00:00:00 | | 2010-03-05 | 2,355,500 | 6.35 | 6.61 | 6.33 | 6.55 | 00:00:00 | | 2010-03-08 | 881,500 | 6.61 | 6.68 | 6.55 | 6.59 | 00:00:00 | | 2010-03-09 | 1,061,300 | 6.61 | 6.62 | 6.40 | 6.52 | 00:00:00 | | 2010-03-10 | 1,352,900 | 6.50 | 6.64 | 6.46 | 6.63 | 00:00:00 | | 2010-03-11 | 1,067,100 | 6.65 | 6.67 | 6.56 | 6.67 | 00:00:00 | | 2010-03-12 | 1,198,500 | 6.69 | 6.71 | 6.58 | 6.59 | 00:00:00 | | 2010-03-15 | 908,700 | 6.59 | 6.61 | 6.49 | 6.50 | 00:00:00 | | 2010-03-16 | 1,001,800 | 6.50 | 6.54 | 6.44 | 6.51 | 00:00:00 | | 2010-03-17 | 906,500 | 6.55 | 6.62 | 6.52 | 6.59 | 00:00:00 | | 2010-03-18 | 1,459,400 | 6.54 | 6.55 | 6.40 | 6.44 | 00:00:00 | | 2010-03-19 | 1,466,200 | 6.47 | 6.49 | 6.33 | 6.41 | 00:00:00 | | 2010-03-22 | 1,738,900 | 6.31 | 6.35 | 6.10 | 6.22 | 00:00:00 | | 2010-03-23 | 969,700 | 6.23 | 6.34 | 6.23 | 6.29 | 00:00:00 | | 2010-03-24 | 1,535,900 | 6.54 | 6.54 | 6.13 | 6.25 | 00:00:00 | | 2010-03-25 | 936,900 | 6.29 | 6.39 | 6.21 | 6.36 | 00:00:00 | | 2010-03-26 | 760,800 | 6.36 | 6.43 | 6.33 | 6.41 | 00:00:00 | | 2010-03-29 | 874,700 | 6.42 | 6.47 | 6.31 | 6.35 | 00:00:00 | | 2010-03-30 | 925,300 | 6.41 | 6.41 | 6.23 | 6.26 | 00:00:00 | | 2010-03-31 | 1,464,100 | 6.23 | 6.28 | 6.07 | 6.16 | 00:00:00 | | 2010-04-01 | 727,900 | 6.22 | 6.28 | 6.17 | 6.28 | 00:00:00 | | 2010-04-06 | 1,049,800 | 6.22 | 6.32 | 6.16 | 6.28 | 00:00:00 | | 2010-04-07 | 1,431,100 | 6.29 | 6.38 | 6.23 | 6.33 | 00:00:00 | | 2010-04-08 | 1,073,200 | 6.31 | 6.31 | 6.14 | 6.26 | 00:00:00 | | 2010-04-09 | 1,809,300 | 6.29 | 6.41 | 6.27 | 6.41 | 00:00:00 | | 2010-04-12 | 2,036,300 | 6.45 | 6.63 | 6.44 | 6.59 | 00:00:00 | | 2010-04-13 | 1,993,400 | 6.52 | 6.62 | 6.50 | 6.54 | 00:00:00 | | 2010-04-14 | 1,814,000 | 6.59 | 6.63 | 6.46 | 6.51 | 00:00:00 | | 2010-04-15 | 1,299,300 | 6.53 | 6.54 | 6.38 | 6.51 | 00:00:00 | | 2010-04-16 | 2,030,400 | 6.45 | 6.53 | 6.35 | 6.37 | 00:00:00 | | 2010-04-19 | 1,553,900 | 6.35 | 6.37 | 6.24 | 6.25 | 00:00:00 | | 2010-04-20 | 1,035,600 | 6.28 | 6.33 | 6.21 | 6.30 | 00:00:00 | | 2010-04-21 | 1,521,300 | 6.31 | 6.33 | 6.10 | 6.11 | 00:00:00 | | 2010-04-22 | 2,532,100 | 6.10 | 6.14 | 5.87 | 5.91 | 00:00:00 | | 2010-04-23 | 2,726,000 | 6.00 | 6.05 | 5.85 | 5.85 | 00:00:00 | | 2010-04-26 | 2,154,800 | 5.95 | 6.00 | 5.77 | 5.84 | 00:00:00 | | 2010-04-27 | 3,417,600 | 5.82 | 5.83 | 5.50 | 5.50 | 00:00:00 | | 2010-04-28 | 5,484,000 | 5.42 | 5.63 | 5.22 | 5.45 | 00:00:00 | | 2010-04-29 | 3,161,500 | 5.37 | 5.55 | 5.36 | 5.49 | 00:00:00 | | 2010-04-30 | 1,821,600 | 5.49 | 5.68 | 5.48 | 5.54 | 00:00:00 | | 2010-05-03 | 1,439,500 | 5.54 | 5.55 | 5.44 | 5.50 | 00:00:00 | | 2010-05-04 | 3,055,200 | 5.48 | 5.50 | 5.23 | 5.24 | 00:00:00 | | 2010-05-05 | 3,012,900 | 5.24 | 5.31 | 4.97 | 5.06 | 00:00:00 | | 2010-05-06 | 3,949,600 | 5.03 | 5.15 | 4.74 | 4.84 | 00:00:00 | | 2010-05-07 | 4,740,700 | 4.77 | 5.10 | 4.65 | 4.70 | 00:00:00 | | 2010-05-10 | 4,391,100 | 5.17 | 5.46 | 5.10 | 5.37 | 00:00:00 | | 2010-05-11 | 2,971,700 | 5.15 | 5.33 | 4.99 | 5.13 | 00:00:00 | | 2010-05-12 | 2,609,300 | 5.09 | 5.22 | 5.01 | 5.19 | 00:00:00 | | 2010-05-13 | 2,285,400 | 5.25 | 5.28 | 4.97 | 5.03 | 00:00:00 | | 2010-05-14 | 4,088,800 | 5.01 | 5.04 | 4.65 | 4.70 | 00:00:00 | | 2010-05-17 | 2,935,200 | 4.71 | 4.77 | 4.54 | 4.63 | 00:00:00 | | 2010-05-18 | 3,049,300 | 4.70 | 4.92 | 4.67 | 4.82 | 00:00:00 | | 2010-05-19 | 2,260,300 | 4.72 | 4.77 | 4.63 | 4.72 | 00:00:00 | | 2010-05-20 | 2,202,600 | 4.73 | 4.80 | 4.51 | 4.64 | 00:00:00 | | 2010-05-21 | 5,739,900 | 4.64 | 4.83 | 4.60 | 4.83 | 00:00:00 | | 2010-05-24 | 3,152,000 | 4.92 | 4.92 | 4.71 | 4.80 | 00:00:00 | | 2010-05-25 | 2,287,300 | 4.64 | 4.66 | 4.50 | 4.62 | 00:00:00 | | 2010-05-26 | 2,781,700 | 4.67 | 4.72 | 4.55 | 4.55 | 00:00:00 | | 2010-05-27 | 2,975,400 | 4.61 | 4.78 | 4.38 | 4.74 | 00:00:00 | | 2010-05-28 | 1,618,700 | 4.80 | 4.80 | 4.68 | 4.70 | 00:00:00 | | 2010-05-31 | 670,400 | 4.65 | 4.72 | 4.65 | 4.69 | 00:00:00 | | 2010-06-01 | 1,887,400 | 4.70 | 4.70 | 4.47 | 4.64 | 00:00:00 | | 2010-06-02 | 2,615,700 | 4.58 | 4.61 | 4.46 | 4.57 | 00:00:00 | | 2010-06-03 | 1,975,400 | 4.64 | 4.72 | 4.53 | 4.55 | 00:00:00 | | 2010-06-04 | 3,640,200 | 4.62 | 4.62 | 4.29 | 4.31 | 00:00:00 | | 2010-06-07 | 2,388,200 | 4.28 | 4.35 | 4.11 | 4.27 | 00:00:00 | | 2010-06-08 | 2,689,000 | 4.29 | 4.30 | 4.12 | 4.18 | 00:00:00 | | 2010-06-09 | 2,710,600 | 4.14 | 4.29 | 4.14 | 4.27 | 00:00:00 | | 2010-06-10 | 2,836,800 | 4.22 | 4.54 | 4.18 | 4.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
