|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-10 | 2,836,800 | 4.22 | 4.54 | 4.18 | 4.52 | 00:00:00 | | 2010-06-11 | 6,557,400 | 4.60 | 5.04 | 4.60 | 4.90 | 00:00:00 | | 2010-06-14 | 2,851,400 | 4.98 | 5.04 | 4.79 | 4.81 | 00:00:00 | | 2010-06-15 | 2,969,500 | 4.78 | 4.87 | 4.70 | 4.87 | 00:00:00 | | 2010-06-16 | 3,365,000 | 4.89 | 4.95 | 4.66 | 4.73 | 00:00:00 | | 2010-06-17 | 2,056,700 | 4.69 | 4.85 | 4.67 | 4.75 | 00:00:00 | | 2010-06-18 | 7,783,800 | 4.76 | 5.40 | 4.76 | 5.40 | 00:00:00 | | 2010-06-21 | 5,026,400 | 5.40 | 5.56 | 5.38 | 5.43 | 00:00:00 | | 2010-06-22 | 2,582,400 | 5.40 | 5.40 | 5.22 | 5.29 | 00:00:00 | | 2010-06-23 | 2,438,100 | 5.26 | 5.31 | 5.13 | 5.18 | 00:00:00 | | 2010-06-24 | 2,563,100 | 5.22 | 5.23 | 5.05 | 5.09 | 00:00:00 | | 2010-06-25 | 2,966,100 | 5.08 | 5.34 | 5.08 | 5.25 | 00:00:00 | | 2010-06-28 | 2,137,200 | 5.28 | 5.44 | 5.14 | 5.34 | 00:00:00 | | 2010-06-29 | 2,557,500 | 5.25 | 5.27 | 4.91 | 4.91 | 00:00:00 | | 2010-06-30 | 1,846,500 | 4.93 | 5.14 | 4.90 | 5.03 | 00:00:00 | | 2010-07-01 | 2,801,600 | 4.93 | 5.09 | 4.75 | 5.03 | 00:00:00 | | 2010-07-02 | 2,110,900 | 5.03 | 5.10 | 4.95 | 5.03 | 00:00:00 | | 2010-07-05 | 1,223,400 | 4.91 | 5.02 | 4.88 | 4.97 | 00:00:00 | | 2010-07-06 | 1,546,100 | 4.97 | 5.19 | 4.97 | 5.14 | 00:00:00 | | 2010-07-07 | 4,445,200 | 5.13 | 5.83 | 5.07 | 5.64 | 00:00:00 | | 2010-07-08 | 2,838,800 | 5.68 | 5.76 | 5.56 | 5.66 | 00:00:00 | | 2010-07-09 | 1,727,300 | 5.70 | 5.71 | 5.55 | 5.61 | 00:00:00 | | 2010-07-12 | 2,331,100 | 5.58 | 5.60 | 5.42 | 5.50 | 00:00:00 | | 2010-07-13 | 1,722,500 | 5.47 | 5.69 | 5.47 | 5.66 | 00:00:00 | | 2010-07-14 | 1,514,300 | 5.71 | 5.72 | 5.54 | 5.65 | 00:00:00 | | 2010-07-15 | 3,268,100 | 5.60 | 5.70 | 5.52 | 5.65 | 00:00:00 | | 2010-07-16 | 2,683,300 | 5.63 | 5.66 | 5.47 | 5.51 | 00:00:00 | | 2010-07-19 | 2,624,700 | 5.51 | 5.57 | 5.31 | 5.35 | 00:00:00 | | 2010-07-20 | 2,655,800 | 5.38 | 5.45 | 5.23 | 5.45 | 00:00:00 | | 2010-07-21 | 2,125,600 | 5.50 | 5.54 | 5.40 | 5.49 | 00:00:00 | | 2010-07-22 | 1,670,000 | 5.43 | 5.63 | 5.43 | 5.61 | 00:00:00 | | 2010-07-23 | 2,271,700 | 5.62 | 5.65 | 5.43 | 5.57 | 00:00:00 | | 2010-07-26 | 2,363,400 | 5.59 | 5.65 | 5.49 | 5.63 | 00:00:00 | | 2010-07-27 | 3,063,600 | 5.64 | 5.82 | 5.61 | 5.79 | 00:00:00 | | 2010-07-28 | 1,704,200 | 5.82 | 5.83 | 5.74 | 5.80 | 00:00:00 | | 2010-07-29 | 2,317,100 | 5.80 | 6.00 | 5.72 | 5.91 | 00:00:00 | | 2010-07-30 | 1,837,400 | 5.84 | 5.86 | 5.71 | 5.76 | 00:00:00 | | 2010-08-02 | 2,230,900 | 5.76 | 6.03 | 5.74 | 6.01 | 00:00:00 | | 2010-08-03 | 2,283,800 | 6.00 | 6.20 | 5.98 | 6.16 | 00:00:00 | | 2010-08-04 | 1,905,200 | 6.18 | 6.20 | 6.00 | 6.11 | 00:00:00 | | 2010-08-05 | 2,152,100 | 6.15 | 6.27 | 6.03 | 6.07 | 00:00:00 | | 2010-08-06 | 1,555,400 | 6.14 | 6.16 | 5.98 | 6.01 | 00:00:00 | | 2010-08-09 | 1,258,100 | 6.11 | 6.11 | 6.03 | 6.07 | 00:00:00 | | 2010-08-10 | 838,900 | 6.02 | 6.10 | 5.96 | 5.98 | 00:00:00 | | 2010-08-11 | 1,913,100 | 5.93 | 5.93 | 5.63 | 5.66 | 00:00:00 | | 2010-08-12 | 1,302,900 | 5.59 | 5.71 | 5.55 | 5.61 | 00:00:00 | | 2010-08-13 | 1,539,800 | 5.72 | 5.72 | 5.44 | 5.49 | 00:00:00 | | 2010-08-16 | 1,250,900 | 5.50 | 5.53 | 5.32 | 5.46 | 00:00:00 | | 2010-08-17 | 1,298,600 | 5.49 | 5.55 | 5.38 | 5.54 | 00:00:00 | | 2010-08-18 | 1,138,200 | 5.54 | 5.58 | 5.44 | 5.51 | 00:00:00 | | 2010-08-19 | 1,982,500 | 5.55 | 5.55 | 5.38 | 5.39 | 00:00:00 | | 2010-08-20 | 1,421,900 | 5.38 | 5.45 | 5.21 | 5.24 | 00:00:00 | | 2010-08-23 | 1,217,000 | 5.24 | 5.32 | 5.21 | 5.29 | 00:00:00 | | 2010-08-24 | 1,231,500 | 5.22 | 5.26 | 5.06 | 5.12 | 00:00:00 | | 2010-08-25 | 1,983,000 | 5.07 | 5.20 | 4.94 | 5.01 | 00:00:00 | | 2010-08-26 | 1,182,000 | 5.05 | 5.10 | 4.99 | 5.04 | 00:00:00 | | 2010-08-27 | 1,814,000 | 5.02 | 5.15 | 5.01 | 5.11 | 00:00:00 | | 2010-08-30 | 762,700 | 5.16 | 5.18 | 5.11 | 5.14 | 00:00:00 | | 2010-08-31 | 1,357,000 | 5.06 | 5.13 | 5.02 | 5.13 | 00:00:00 | | 2010-09-01 | 2,155,200 | 5.18 | 5.45 | 5.10 | 5.41 | 00:00:00 | | 2010-09-02 | 1,474,400 | 5.38 | 5.50 | 5.35 | 5.43 | 00:00:00 | | 2010-09-03 | 1,301,900 | 5.46 | 5.54 | 5.40 | 5.46 | 00:00:00 | | 2010-09-06 | 588,600 | 5.52 | 5.53 | 5.47 | 5.50 | 00:00:00 | | 2010-09-07 | 1,409,100 | 5.50 | 5.51 | 5.27 | 5.29 | 00:00:00 | | 2010-09-08 | 1,670,800 | 5.26 | 5.33 | 5.21 | 5.30 | 00:00:00 | | 2010-09-09 | 1,390,100 | 5.27 | 5.46 | 5.27 | 5.45 | 00:00:00 | | 2010-09-10 | 1,465,800 | 5.46 | 5.48 | 5.36 | 5.39 | 00:00:00 | | 2010-09-13 | 1,468,600 | 5.47 | 5.54 | 5.40 | 5.51 | 00:00:00 | | 2010-09-14 | 1,339,300 | 5.53 | 5.58 | 5.41 | 5.48 | 00:00:00 | | 2010-09-15 | 971,000 | 5.51 | 5.51 | 5.38 | 5.43 | 00:00:00 | | 2010-09-16 | 1,493,600 | 5.45 | 5.45 | 5.38 | 5.38 | 00:00:00 | | 2010-09-17 | 3,216,000 | 5.41 | 5.44 | 5.15 | 5.20 | 00:00:00 | | 2010-09-20 | 1,381,000 | 5.22 | 5.27 | 5.17 | 5.27 | 00:00:00 | | 2010-09-21 | 2,063,600 | 5.24 | 5.33 | 5.22 | 5.24 | 00:00:00 | | 2010-09-22 | 1,621,000 | 5.28 | 5.28 | 5.12 | 5.13 | 00:00:00 | | 2010-09-23 | 1,702,600 | 5.19 | 5.19 | 5.01 | 5.07 | 00:00:00 | | 2010-09-24 | 1,738,700 | 5.03 | 5.24 | 5.01 | 5.22 | 00:00:00 | | 2010-09-27 | 1,713,400 | 5.22 | 5.34 | 5.22 | 5.27 | 00:00:00 | | 2010-09-28 | 2,397,400 | 5.27 | 5.28 | 5.11 | 5.16 | 00:00:00 | | 2010-09-29 | 2,013,200 | 5.18 | 5.20 | 5.05 | 5.11 | 00:00:00 | | 2010-09-30 | 2,547,200 | 5.06 | 5.20 | 5.04 | 5.10 | 00:00:00 | | 2010-10-01 | 2,162,200 | 5.10 | 5.13 | 5.01 | 5.04 | 00:00:00 | | 2010-10-04 | 1,932,800 | 5.00 | 5.03 | 4.88 | 4.93 | 00:00:00 | | 2010-10-05 | 1,566,900 | 4.93 | 5.05 | 4.90 | 5.05 | 00:00:00 | | 2010-10-06 | 1,135,000 | 5.06 | 5.12 | 5.05 | 5.08 | 00:00:00 | | 2010-10-07 | 1,466,800 | 5.06 | 5.12 | 5.00 | 5.06 | 00:00:00 | | 2010-10-08 | 1,742,000 | 5.03 | 5.06 | 4.97 | 5.01 | 00:00:00 | | 2010-10-11 | 1,267,500 | 5.03 | 5.03 | 4.93 | 4.95 | 00:00:00 | | 2010-10-12 | 1,529,200 | 4.91 | 4.93 | 4.84 | 4.86 | 00:00:00 | | 2010-10-13 | 2,724,600 | 4.87 | 4.91 | 4.82 | 4.89 | 00:00:00 | | 2010-10-14 | 3,156,100 | 4.90 | 4.92 | 4.80 | 4.83 | 00:00:00 | | 2010-10-15 | 2,844,700 | 4.80 | 4.85 | 4.80 | 4.85 | 00:00:00 | | 2010-10-18 | 1,548,000 | 4.85 | 4.87 | 4.82 | 4.86 | 00:00:00 | | 2010-10-19 | 2,845,800 | 4.87 | 5.05 | 4.84 | 4.99 | 00:00:00 | | 2010-10-20 | 1,633,100 | 4.98 | 5.01 | 4.91 | 4.99 | 00:00:00 | | 2010-10-21 | 4,370,000 | 4.95 | 5.16 | 4.95 | 5.10 | 00:00:00 | | 2010-10-22 | 1,564,200 | 5.10 | 5.11 | 5.02 | 5.05 | 00:00:00 | | 2010-10-25 | 1,949,400 | 5.14 | 5.14 | 5.00 | 5.02 | 00:00:00 | | 2010-10-26 | 1,478,900 | 5.02 | 5.03 | 4.91 | 4.94 | 00:00:00 | | 2010-10-27 | 1,653,500 | 4.93 | 4.95 | 4.85 | 4.86 | 00:00:00 | | 2010-10-28 | 2,504,200 | 4.85 | 4.89 | 4.78 | 4.81 | 00:00:00 | | 2010-10-29 | 2,675,400 | 4.81 | 4.82 | 4.70 | 4.79 | 00:00:00 | | 2010-11-01 | 1,717,600 | 4.79 | 4.85 | 4.64 | 4.66 | 00:00:00 | | 2010-11-02 | 2,550,100 | 4.66 | 4.73 | 4.60 | 4.71 | 00:00:00 | | 2010-11-03 | 2,241,200 | 4.73 | 4.76 | 4.59 | 4.61 | 00:00:00 | | 2010-11-04 | 2,185,400 | 4.69 | 4.74 | 4.59 | 4.61 | 00:00:00 | | 2010-11-05 | 2,398,900 | 4.60 | 4.65 | 4.46 | 4.49 | 00:00:00 | | 2010-11-08 | 1,994,200 | 4.46 | 4.52 | 4.40 | 4.42 | 00:00:00 | | 2010-11-09 | 2,379,200 | 4.42 | 4.60 | 4.38 | 4.55 | 00:00:00 | | 2010-11-10 | 2,297,600 | 4.55 | 4.59 | 4.43 | 4.45 | 00:00:00 | | 2010-11-11 | 2,541,700 | 4.43 | 4.44 | 4.32 | 4.40 | 00:00:00 | | 2010-11-12 | 3,628,300 | 4.28 | 4.64 | 4.26 | 4.56 | 00:00:00 | | 2010-11-15 | 1,713,400 | 4.56 | 4.62 | 4.47 | 4.62 | 00:00:00 | | 2010-11-16 | 2,176,500 | 4.58 | 4.60 | 4.50 | 4.51 | 00:00:00 | | 2010-11-17 | 1,415,500 | 4.50 | 4.56 | 4.47 | 4.55 | 00:00:00 | | 2010-11-18 | 2,193,900 | 4.57 | 4.66 | 4.56 | 4.59 | 00:00:00 | | 2010-11-19 | 3,071,800 | 4.60 | 4.60 | 4.44 | 4.51 | 00:00:00 | | 2010-11-22 | 2,118,400 | 4.54 | 4.59 | 4.28 | 4.32 | 00:00:00 | | 2010-11-23 | 2,356,300 | 4.31 | 4.31 | 4.17 | 4.21 | 00:00:00 | | 2010-11-24 | 2,419,100 | 4.20 | 4.31 | 4.11 | 4.28 | 00:00:00 | | 2010-11-25 | 2,067,900 | 4.30 | 4.30 | 4.13 | 4.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
