|
 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 | | 2010-11-25 | 2,067,900 | 4.30 | 4.30 | 4.13 | 4.23 | 00:00:00 | | 2010-11-26 | 3,922,500 | 4.17 | 4.20 | 4.01 | 4.14 | 00:00:00 | | 2010-11-29 | 2,121,900 | 4.13 | 4.22 | 4.00 | 4.02 | 00:00:00 | | 2010-11-30 | 3,466,800 | 4.01 | 4.04 | 3.88 | 3.89 | 00:00:00 | | 2010-12-01 | 2,851,700 | 3.94 | 4.11 | 3.94 | 4.11 | 00:00:00 | | 2010-12-02 | 3,488,500 | 4.16 | 4.35 | 4.03 | 4.32 | 00:00:00 | | 2010-12-03 | 2,402,000 | 4.33 | 4.39 | 4.25 | 4.34 | 00:00:00 | | 2010-12-06 | 1,541,700 | 4.39 | 4.39 | 4.23 | 4.26 | 00:00:00 | | 2010-12-07 | 2,632,000 | 4.25 | 4.28 | 4.16 | 4.20 | 00:00:00 | | 2010-12-08 | 2,917,300 | 4.15 | 4.34 | 4.10 | 4.31 | 00:00:00 | | 2010-12-09 | 2,386,500 | 4.34 | 4.45 | 4.33 | 4.45 | 00:00:00 | | 2010-12-10 | 1,219,900 | 4.44 | 4.49 | 4.33 | 4.38 | 00:00:00 | | 2010-12-13 | 896,800 | 4.38 | 4.43 | 4.33 | 4.36 | 00:00:00 | | 2010-12-14 | 1,176,100 | 4.37 | 4.38 | 4.27 | 4.37 | 00:00:00 | | 2010-12-15 | 1,278,100 | 4.32 | 4.35 | 4.26 | 4.28 | 00:00:00 | | 2010-12-16 | 1,264,700 | 4.26 | 4.32 | 4.18 | 4.26 | 00:00:00 | | 2010-12-17 | 2,541,400 | 4.26 | 4.27 | 4.11 | 4.12 | 00:00:00 | | 2010-12-20 | 1,376,600 | 4.12 | 4.25 | 4.10 | 4.20 | 00:00:00 | | 2010-12-21 | 2,376,800 | 4.29 | 4.41 | 4.27 | 4.39 | 00:00:00 | | 2010-12-22 | 1,841,600 | 4.36 | 4.43 | 4.36 | 4.41 | 00:00:00 | | 2010-12-23 | 698,500 | 4.38 | 4.43 | 4.37 | 4.40 | 00:00:00 | | 2010-12-27 | 1,071,000 | 4.40 | 4.41 | 4.21 | 4.21 | 00:00:00 | | 2010-12-28 | 715,000 | 4.22 | 4.26 | 4.18 | 4.23 | 00:00:00 | | 2010-12-29 | 1,083,800 | 4.21 | 4.34 | 4.21 | 4.31 | 00:00:00 | | 2010-12-30 | 1,904,900 | 4.32 | 4.34 | 4.15 | 4.16 | 00:00:00 | | 2011-01-03 | 2,325,800 | 4.16 | 4.20 | 4.12 | 4.12 | 00:00:00 | | 2011-01-04 | 3,162,100 | 4.14 | 4.15 | 4.06 | 4.09 | 00:00:00 | | 2011-01-05 | 3,187,800 | 4.09 | 4.10 | 3.95 | 4.10 | 00:00:00 | | 2011-01-06 | 1,535,100 | 4.09 | 4.10 | 3.96 | 4.01 | 00:00:00 | | 2011-01-07 | 2,792,200 | 3.98 | 4.00 | 3.86 | 3.88 | 00:00:00 | | 2011-01-10 | 2,666,700 | 3.88 | 3.88 | 3.73 | 3.74 | 00:00:00 | | 2011-01-11 | 2,580,800 | 3.76 | 3.91 | 3.76 | 3.90 | 00:00:00 | | 2011-01-12 | 4,566,700 | 3.90 | 4.29 | 3.88 | 4.29 | 00:00:00 | | 2011-01-13 | 5,303,100 | 4.26 | 4.51 | 4.20 | 4.50 | 00:00:00 | | 2011-01-14 | 3,084,200 | 4.49 | 4.58 | 4.37 | 4.55 | 00:00:00 | | 2011-01-17 | 1,378,300 | 4.53 | 4.53 | 4.40 | 4.47 | 00:00:00 | | 2011-01-18 | 2,886,100 | 4.47 | 4.73 | 4.47 | 4.71 | 00:00:00 | | 2011-01-19 | 2,371,100 | 4.72 | 4.79 | 4.66 | 4.73 | 00:00:00 | | 2011-01-20 | 6,306,900 | 4.73 | 5.13 | 4.67 | 5.00 | 00:00:00 | | 2011-01-21 | 8,386,900 | 4.97 | 5.39 | 4.80 | 5.15 | 00:00:00 | | 2011-01-24 | 3,256,000 | 5.05 | 5.20 | 4.97 | 5.09 | 00:00:00 | | 2011-01-25 | 4,720,800 | 4.95 | 5.03 | 4.75 | 4.83 | 00:00:00 | | 2011-01-26 | 3,030,000 | 4.83 | 4.91 | 4.74 | 4.78 | 00:00:00 | | 2011-01-27 | 4,254,100 | 4.79 | 4.98 | 4.61 | 4.94 | 00:00:00 | | 2011-01-28 | 3,198,000 | 4.98 | 5.09 | 4.87 | 4.91 | 00:00:00 | | 2011-01-31 | 2,453,700 | 4.92 | 5.07 | 4.80 | 4.98 | 00:00:00 | | 2011-02-01 | 4,103,500 | 5.05 | 5.07 | 4.91 | 4.95 | 00:00:00 | | 2011-02-02 | 3,816,700 | 5.00 | 5.03 | 4.87 | 4.89 | 00:00:00 | | 2011-02-03 | 3,712,900 | 4.93 | 4.96 | 4.77 | 4.81 | 00:00:00 | | 2011-02-04 | 2,104,700 | 4.81 | 4.88 | 4.73 | 4.76 | 00:00:00 | | 2011-02-07 | 2,874,800 | 4.80 | 4.93 | 4.75 | 4.85 | 00:00:00 | | 2011-02-08 | 2,850,600 | 4.83 | 4.90 | 4.76 | 4.88 | 00:00:00 | | 2011-02-09 | 1,958,500 | 4.90 | 4.93 | 4.85 | 4.85 | 00:00:00 | | 2011-02-10 | 4,914,000 | 4.81 | 4.85 | 4.62 | 4.64 | 00:00:00 | | 2011-02-11 | 4,183,200 | 4.62 | 4.64 | 4.50 | 4.55 | 00:00:00 | | 2011-02-14 | 3,879,800 | 4.57 | 4.58 | 4.40 | 4.45 | 00:00:00 | | 2011-02-15 | 2,623,500 | 4.46 | 4.60 | 4.41 | 4.57 | 00:00:00 | | 2011-02-16 | 5,779,000 | 4.58 | 4.89 | 4.57 | 4.87 | 00:00:00 | | 2011-02-17 | 5,214,600 | 4.87 | 5.03 | 4.86 | 5.00 | 00:00:00 | | 2011-02-18 | 2,091,800 | 5.01 | 5.01 | 4.85 | 4.93 | 00:00:00 | | 2011-02-21 | 5,512,900 | 4.89 | 4.91 | 4.76 | 4.76 | 00:00:00 | | 2011-02-22 | 3,141,300 | 4.70 | 4.84 | 4.61 | 4.78 | 00:00:00 | | 2011-02-23 | 2,298,700 | 4.78 | 4.83 | 4.65 | 4.72 | 00:00:00 | | 2011-02-24 | 1,545,900 | 4.69 | 4.76 | 4.66 | 4.70 | 00:00:00 | | 2011-02-25 | 1,145,400 | 4.74 | 4.82 | 4.73 | 4.78 | 00:00:00 | | 2011-02-28 | 1,874,400 | 4.78 | 4.83 | 4.74 | 4.78 | 00:00:00 | | 2011-03-01 | 2,788,900 | 4.81 | 4.84 | 4.70 | 4.70 | 00:00:00 | | 2011-03-02 | 2,137,300 | 4.65 | 4.72 | 4.58 | 4.66 | 00:00:00 | | 2011-03-03 | 1,809,400 | 4.70 | 4.76 | 4.58 | 4.62 | 00:00:00 | | 2011-03-04 | 1,810,700 | 4.68 | 4.68 | 4.53 | 4.54 | 00:00:00 | | 2011-03-07 | 2,547,600 | 4.53 | 4.58 | 4.41 | 4.48 | 00:00:00 | | 2011-03-08 | 3,681,700 | 4.40 | 4.58 | 4.40 | 4.55 | 00:00:00 | | 2011-03-09 | 2,601,500 | 4.64 | 4.68 | 4.55 | 4.66 | 00:00:00 | | 2011-03-10 | 1,604,500 | 4.59 | 4.60 | 4.51 | 4.58 | 00:00:00 | | 2011-03-11 | 1,688,400 | 4.50 | 4.62 | 4.47 | 4.61 | 00:00:00 | | 2011-03-14 | 5,976,100 | 4.58 | 4.89 | 4.57 | 4.88 | 00:00:00 | | 2011-03-15 | 3,866,300 | 4.70 | 4.91 | 4.66 | 4.90 | 00:00:00 | | 2011-03-16 | 2,608,400 | 4.91 | 4.95 | 4.71 | 4.71 | 00:00:00 | | 2011-03-17 | 1,635,100 | 4.83 | 4.87 | 4.71 | 4.81 | 00:00:00 | | 2011-03-18 | 2,183,700 | 4.82 | 4.87 | 4.75 | 4.84 | 00:00:00 | | 2011-03-21 | 1,161,600 | 4.90 | 4.92 | 4.86 | 4.91 | 00:00:00 | | 2011-03-22 | 2,843,400 | 4.91 | 4.99 | 4.90 | 4.95 | 00:00:00 | | 2011-03-23 | 1,480,800 | 4.92 | 4.99 | 4.87 | 4.95 | 00:00:00 | | 2011-03-24 | 2,161,300 | 4.90 | 5.03 | 4.87 | 5.02 | 00:00:00 | | 2011-03-25 | 1,485,200 | 5.04 | 5.08 | 4.99 | 5.01 | 00:00:00 | | 2011-03-28 | 1,186,800 | 5.01 | 5.09 | 5.00 | 5.07 | 00:00:00 | | 2011-03-29 | 2,488,200 | 5.08 | 5.10 | 5.00 | 5.01 | 00:00:00 | | 2011-03-30 | 2,026,400 | 5.05 | 5.07 | 4.97 | 5.03 | 00:00:00 | | 2011-03-31 | 2,288,500 | 5.02 | 5.05 | 4.84 | 4.84 | 00:00:00 | | 2011-04-01 | 2,366,100 | 4.86 | 5.00 | 4.85 | 4.99 | 00:00:00 | | 2011-04-04 | 1,813,700 | 4.95 | 5.04 | 4.93 | 5.00 | 00:00:00 | | 2011-04-05 | 1,867,300 | 5.00 | 5.00 | 4.91 | 4.94 | 00:00:00 | | 2011-04-06 | 2,613,800 | 4.95 | 5.06 | 4.90 | 5.04 | 00:00:00 | | 2011-04-07 | 6,330,200 | 5.03 | 5.33 | 5.03 | 5.26 | 00:00:00 | | 2011-04-08 | 1,961,400 | 5.29 | 5.31 | 5.22 | 5.24 | 00:00:00 | | 2011-04-11 | 1,669,400 | 5.24 | 5.30 | 5.23 | 5.25 | 00:00:00 | | 2011-04-12 | 4,280,300 | 5.22 | 5.43 | 5.05 | 5.38 | 00:00:00 | | 2011-04-13 | 2,392,400 | 5.40 | 5.42 | 5.30 | 5.32 | 00:00:00 | | 2011-04-14 | 4,001,100 | 5.29 | 5.34 | 5.10 | 5.17 | 00:00:00 | | 2011-04-15 | 3,675,500 | 5.16 | 5.19 | 5.03 | 5.09 | 00:00:00 | | 2011-04-18 | 4,725,200 | 5.09 | 5.09 | 4.91 | 4.95 | 00:00:00 | | 2011-04-19 | 2,604,400 | 4.95 | 5.01 | 4.85 | 4.90 | 00:00:00 | | 2011-04-20 | 2,778,300 | 4.95 | 5.00 | 4.86 | 4.92 | 00:00:00 | | 2011-04-21 | 1,674,000 | 4.95 | 5.04 | 4.91 | 5.00 | 00:00:00 | | 2011-04-26 | 1,521,500 | 4.96 | 5.07 | 4.96 | 4.99 | 00:00:00 | | 2011-04-27 | 1,364,100 | 4.99 | 5.06 | 4.95 | 5.03 | 00:00:00 | | 2011-04-28 | 866,900 | 5.05 | 5.09 | 5.00 | 5.05 | 00:00:00 | | 2011-04-29 | 1,175,100 | 5.05 | 5.07 | 5.00 | 5.04 | 00:00:00 | | 2011-05-02 | 1,329,400 | 5.08 | 5.14 | 5.03 | 5.09 | 00:00:00 | | 2011-05-03 | 1,459,400 | 5.07 | 5.13 | 5.03 | 5.11 | 00:00:00 | | 2011-05-04 | 2,503,200 | 5.11 | 5.24 | 5.10 | 5.20 | 00:00:00 | | 2011-05-05 | 2,379,800 | 5.18 | 5.20 | 5.02 | 5.06 | 00:00:00 | | 2011-05-06 | 1,434,800 | 5.01 | 5.14 | 5.01 | 5.08 | 00:00:00 | | 2011-05-09 | 1,994,600 | 5.03 | 5.06 | 4.92 | 4.95 | 00:00:00 | | 2011-05-10 | 1,501,900 | 4.94 | 5.08 | 4.86 | 4.99 | 00:00:00 | | 2011-05-11 | 1,109,300 | 4.99 | 5.03 | 4.97 | 4.99 | 00:00:00 | | 2011-05-12 | 1,418,600 | 4.97 | 5.07 | 4.97 | 5.07 | 00:00:00 | | 2011-05-13 | 1,558,100 | 5.07 | 5.12 | 4.94 | 4.98 | 00:00:00 | | 2011-05-16 | 1,107,900 | 4.92 | 5.03 | 4.90 | 4.98 | 00:00:00 | | 2011-05-17 | 1,706,300 | 4.99 | 5.01 | 4.86 | 4.86 | 00:00:00 | | 2011-05-18 | 3,055,800 | 4.86 | 4.90 | 4.74 | 4.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
