|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-18 | 3,055,800 | 4.86 | 4.90 | 4.74 | 4.76 | 00:00:00 | | 2011-05-19 | 4,762,200 | 4.76 | 4.76 | 4.62 | 4.62 | 00:00:00 | | 2011-05-20 | 4,394,800 | 4.62 | 4.69 | 4.49 | 4.52 | 00:00:00 | | 2011-05-23 | 3,076,300 | 4.45 | 4.49 | 4.36 | 4.40 | 00:00:00 | | 2011-05-24 | 3,679,300 | 4.39 | 4.45 | 4.36 | 4.39 | 00:00:00 | | 2011-05-25 | 3,079,600 | 4.38 | 4.49 | 4.36 | 4.47 | 00:00:00 | | 2011-05-26 | 3,864,000 | 4.47 | 4.65 | 4.46 | 4.63 | 00:00:00 | | 2011-05-27 | 3,917,000 | 4.69 | 4.81 | 4.55 | 4.72 | 00:00:00 | | 2011-05-30 | 1,335,700 | 4.67 | 4.72 | 4.63 | 4.65 | 00:00:00 | | 2011-05-31 | 5,651,100 | 4.66 | 4.80 | 4.65 | 4.75 | 00:00:00 | | 2011-06-01 | 1,524,600 | 4.80 | 4.80 | 4.66 | 4.68 | 00:00:00 | | 2011-06-02 | 2,419,700 | 4.63 | 4.68 | 4.54 | 4.56 | 00:00:00 | | 2011-06-03 | 2,884,400 | 4.55 | 4.62 | 4.48 | 4.61 | 00:00:00 | | 2011-06-06 | 1,025,000 | 4.59 | 4.60 | 4.51 | 4.53 | 00:00:00 | | 2011-06-07 | 1,470,800 | 4.55 | 4.57 | 4.48 | 4.51 | 00:00:00 | | 2011-06-08 | 1,763,800 | 4.50 | 4.50 | 4.38 | 4.41 | 00:00:00 | | 2011-06-09 | 2,129,100 | 4.41 | 4.50 | 4.36 | 4.49 | 00:00:00 | | 2011-06-10 | 1,323,800 | 4.49 | 4.55 | 4.41 | 4.43 | 00:00:00 | | 2011-06-13 | 1,220,400 | 4.43 | 4.51 | 4.40 | 4.43 | 00:00:00 | | 2011-06-14 | 1,283,100 | 4.44 | 4.59 | 4.44 | 4.57 | 00:00:00 | | 2011-06-15 | 1,295,100 | 4.56 | 4.56 | 4.45 | 4.46 | 00:00:00 | | 2011-06-16 | 1,996,500 | 4.40 | 4.44 | 4.37 | 4.42 | 00:00:00 | | 2011-06-17 | 3,655,100 | 4.42 | 4.62 | 4.41 | 4.61 | 00:00:00 | | 2011-06-20 | 1,545,800 | 4.57 | 4.58 | 4.48 | 4.57 | 00:00:00 | | 2011-06-21 | 1,754,400 | 4.60 | 4.70 | 4.60 | 4.66 | 00:00:00 | | 2011-06-22 | 1,234,600 | 4.68 | 4.68 | 4.61 | 4.67 | 00:00:00 | | 2011-06-23 | 1,530,700 | 4.64 | 4.64 | 4.49 | 4.51 | 00:00:00 | | 2011-06-24 | 2,496,000 | 4.57 | 4.57 | 4.32 | 4.36 | 00:00:00 | | 2011-06-27 | 1,914,700 | 4.37 | 4.51 | 4.37 | 4.45 | 00:00:00 | | 2011-06-28 | 2,084,900 | 4.45 | 4.52 | 4.41 | 4.46 | 00:00:00 | | 2011-06-29 | 1,653,600 | 4.49 | 4.65 | 4.49 | 4.57 | 00:00:00 | | 2011-06-30 | 1,670,500 | 4.61 | 4.69 | 4.58 | 4.68 | 00:00:00 | | 2011-07-01 | 2,955,900 | 4.69 | 4.84 | 4.65 | 4.83 | 00:00:00 | | 2011-07-04 | 1,025,800 | 4.81 | 4.81 | 4.72 | 4.76 | 00:00:00 | | 2011-07-05 | 1,581,200 | 4.78 | 4.78 | 4.67 | 4.68 | 00:00:00 | | 2011-07-06 | 3,047,700 | 4.65 | 4.67 | 4.47 | 4.52 | 00:00:00 | | 2011-07-07 | 3,142,800 | 4.53 | 4.62 | 4.45 | 4.49 | 00:00:00 | | 2011-07-08 | 3,216,700 | 4.50 | 4.55 | 4.32 | 4.34 | 00:00:00 | | 2011-07-11 | 3,182,500 | 4.31 | 4.32 | 4.13 | 4.21 | 00:00:00 | | 2011-07-12 | 3,588,300 | 4.15 | 4.28 | 4.02 | 4.21 | 00:00:00 | | 2011-07-13 | 2,785,200 | 4.15 | 4.22 | 4.09 | 4.14 | 00:00:00 | | 2011-07-14 | 3,477,400 | 4.08 | 4.17 | 4.05 | 4.06 | 00:00:00 | | 2011-07-15 | 4,268,800 | 4.00 | 4.08 | 3.96 | 3.97 | 00:00:00 | | 2011-07-18 | 2,716,900 | 3.97 | 4.05 | 3.91 | 3.92 | 00:00:00 | | 2011-07-19 | 2,413,900 | 3.93 | 4.05 | 3.91 | 3.94 | 00:00:00 | | 2011-07-20 | 3,305,900 | 3.99 | 4.14 | 3.95 | 4.14 | 00:00:00 | | 2011-07-21 | 4,177,300 | 4.14 | 4.34 | 4.03 | 4.30 | 00:00:00 | | 2011-07-22 | 4,437,100 | 4.35 | 4.61 | 4.32 | 4.55 | 00:00:00 | | 2011-07-25 | 2,048,600 | 4.45 | 4.49 | 4.31 | 4.33 | 00:00:00 | | 2011-07-26 | 2,239,000 | 4.34 | 4.40 | 4.23 | 4.38 | 00:00:00 | | 2011-07-27 | 1,916,300 | 4.33 | 4.33 | 4.21 | 4.24 | 00:00:00 | | 2011-07-28 | 8,786,300 | 4.20 | 4.32 | 4.17 | 4.29 | 00:00:00 | | 2011-07-29 | 2,660,000 | 4.21 | 4.35 | 4.16 | 4.31 | 00:00:00 | | 2011-08-01 | 2,503,700 | 4.41 | 4.44 | 4.11 | 4.14 | 00:00:00 | | 2011-08-02 | 3,517,800 | 4.09 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2011-08-03 | 3,029,200 | 3.95 | 4.11 | 3.89 | 3.95 | 00:00:00 | | 2011-08-04 | 3,139,500 | 4.00 | 4.04 | 3.78 | 3.79 | 00:00:00 | | 2011-08-05 | 5,019,700 | 3.73 | 4.11 | 3.70 | 3.95 | 00:00:00 | | 2011-08-08 | 4,589,900 | 4.00 | 4.20 | 3.83 | 3.88 | 00:00:00 | | 2011-08-09 | 4,852,200 | 3.93 | 4.06 | 3.75 | 3.94 | 00:00:00 | | 2011-08-10 | 4,138,900 | 4.05 | 4.06 | 3.65 | 3.73 | 00:00:00 | | 2011-08-11 | 4,481,500 | 3.84 | 3.90 | 3.57 | 3.86 | 00:00:00 | | 2011-08-12 | 2,352,500 | 3.84 | 4.07 | 3.75 | 4.07 | 00:00:00 | | 2011-08-15 | 1,123,100 | 4.10 | 4.16 | 4.07 | 4.16 | 00:00:00 | | 2011-08-16 | 1,495,300 | 4.10 | 4.16 | 4.07 | 4.12 | 00:00:00 | | 2011-08-17 | 1,151,700 | 4.13 | 4.18 | 4.08 | 4.16 | 00:00:00 | | 2011-08-18 | 1,133,400 | 4.11 | 4.11 | 3.90 | 3.91 | 00:00:00 | | 2011-08-19 | 1,230,800 | 3.90 | 4.04 | 3.82 | 4.04 | 00:00:00 | | 2011-08-22 | 784,300 | 3.97 | 4.10 | 3.97 | 3.98 | 00:00:00 | | 2011-08-23 | 769,300 | 4.00 | 4.07 | 3.90 | 3.94 | 00:00:00 | | 2011-08-24 | 644,000 | 3.95 | 3.99 | 3.92 | 3.99 | 00:00:00 | | 2011-08-25 | 659,600 | 4.05 | 4.06 | 3.96 | 3.99 | 00:00:00 | | 2011-08-26 | 561,600 | 3.96 | 4.00 | 3.89 | 3.93 | 00:00:00 | | 2011-08-29 | 549,600 | 4.01 | 4.02 | 3.94 | 4.01 | 00:00:00 | | 2011-08-30 | 620,600 | 4.01 | 4.06 | 3.98 | 4.01 | 00:00:00 | | 2011-08-31 | 840,500 | 4.02 | 4.10 | 3.98 | 4.10 | 00:00:00 | | 2011-09-01 | 729,600 | 4.07 | 4.13 | 4.05 | 4.09 | 00:00:00 | | 2011-09-02 | 393,700 | 4.05 | 4.05 | 3.94 | 3.97 | 00:00:00 | | 2011-09-05 | 521,800 | 3.93 | 3.93 | 3.77 | 3.77 | 00:00:00 | | 2011-09-06 | 1,110,200 | 3.75 | 3.89 | 3.61 | 3.69 | 00:00:00 | | 2011-09-07 | 526,100 | 3.80 | 3.80 | 3.72 | 3.76 | 00:00:00 | | 2011-09-08 | 806,600 | 3.78 | 3.85 | 3.75 | 3.83 | 00:00:00 | | 2011-09-09 | 707,100 | 3.76 | 3.84 | 3.62 | 3.62 | 00:00:00 | | 2011-09-12 | 1,309,300 | 3.57 | 3.59 | 3.41 | 3.48 | 00:00:00 | | 2011-09-13 | 2,054,900 | 3.55 | 3.60 | 3.48 | 3.58 | 00:00:00 | | 2011-09-14 | 1,256,800 | 3.56 | 3.75 | 3.54 | 3.74 | 00:00:00 | | 2011-09-15 | 1,075,200 | 3.79 | 3.98 | 3.76 | 3.92 | 00:00:00 | | 2011-09-16 | 2,888,300 | 3.95 | 3.98 | 3.83 | 3.90 | 00:00:00 | | 2011-09-19 | 777,000 | 3.75 | 3.92 | 3.74 | 3.90 | 00:00:00 | | 2011-09-20 | 625,400 | 3.84 | 3.91 | 3.84 | 3.89 | 00:00:00 | | 2011-09-21 | 624,300 | 3.89 | 3.89 | 3.80 | 3.80 | 00:00:00 | | 2011-09-22 | 1,377,000 | 3.63 | 3.69 | 3.55 | 3.61 | 00:00:00 | | 2011-09-23 | 970,700 | 3.67 | 3.68 | 3.53 | 3.68 | 00:00:00 | | 2011-09-26 | 1,981,500 | 3.57 | 3.96 | 3.57 | 3.96 | 00:00:00 | | 2011-09-27 | 1,412,200 | 3.98 | 4.10 | 3.98 | 4.10 | 00:00:00 | | 2011-09-28 | 1,074,900 | 4.05 | 4.14 | 3.99 | 4.06 | 00:00:00 | | 2011-09-29 | 950,800 | 4.00 | 4.24 | 4.00 | 4.15 | 00:00:00 | | 2011-09-30 | 461,800 | 4.15 | 4.16 | 4.05 | 4.09 | 00:00:00 | | 2011-10-03 | 895,600 | 3.98 | 4.12 | 3.89 | 4.07 | 00:00:00 | | 2011-10-04 | 1,116,400 | 3.97 | 4.05 | 3.90 | 3.95 | 00:00:00 | | 2011-10-05 | 949,900 | 4.05 | 4.05 | 3.94 | 4.05 | 00:00:00 | | 2011-10-06 | 1,295,100 | 4.09 | 4.19 | 4.05 | 4.18 | 00:00:00 | | 2011-10-07 | 1,517,700 | 4.20 | 4.32 | 4.12 | 4.31 | 00:00:00 | | 2011-10-10 | 1,331,200 | 4.29 | 4.41 | 4.24 | 4.41 | 00:00:00 | | 2011-10-11 | 1,130,000 | 4.40 | 4.43 | 4.34 | 4.42 | 00:00:00 | | 2011-10-12 | 792,500 | 4.39 | 4.54 | 4.34 | 4.54 | 00:00:00 | | 2011-10-13 | 1,168,800 | 4.54 | 4.57 | 4.39 | 4.44 | 00:00:00 | | 2011-10-14 | 893,600 | 4.40 | 4.54 | 4.34 | 4.48 | 00:00:00 | | 2011-10-17 | 802,600 | 4.53 | 4.57 | 4.41 | 4.46 | 00:00:00 | | 2011-10-18 | 1,550,000 | 4.40 | 4.47 | 4.14 | 4.31 | 00:00:00 | | 2011-10-19 | 1,105,200 | 4.35 | 4.48 | 4.34 | 4.42 | 00:00:00 | | 2011-10-20 | 1,034,500 | 4.36 | 4.45 | 4.30 | 4.30 | 00:00:00 | | 2011-10-21 | 1,754,200 | 4.30 | 4.39 | 4.25 | 4.36 | 00:00:00 | | 2011-10-24 | 771,900 | 4.37 | 4.45 | 4.34 | 4.42 | 00:00:00 | | 2011-10-25 | 699,100 | 4.43 | 4.44 | 4.31 | 4.39 | 00:00:00 | | 2011-10-26 | 579,300 | 4.35 | 4.45 | 4.32 | 4.38 | 00:00:00 | | 2011-10-27 | 1,256,300 | 4.45 | 4.58 | 4.45 | 4.53 | 00:00:00 | | 2011-10-28 | 1,371,300 | 4.55 | 4.56 | 4.48 | 4.56 | 00:00:00 | | 2011-10-31 | 765,900 | 4.47 | 4.53 | 4.41 | 4.45 | 00:00:00 | | 2011-11-01 | 925,500 | 4.39 | 4.39 | 4.11 | 4.24 | 00:00:00 | | 2011-11-02 | 754,200 | 4.25 | 4.28 | 4.08 | 4.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
