|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 768,000 | 6.20 | 6.27 | 6.17 | 6.24 | 00:00:00 | | 2003-06-19 | 1,667,100 | 6.24 | 6.27 | 6.05 | 6.07 | 00:00:00 | | 2003-06-20 | 1,758,000 | 6.06 | 6.31 | 6.06 | 6.31 | 00:00:00 | | 2003-06-23 | 2,811,300 | 6.18 | 6.28 | 6.16 | 6.17 | 00:00:00 | | 2003-06-24 | 850,300 | 6.20 | 6.23 | 6.10 | 6.10 | 00:00:00 | | 2003-06-25 | 1,396,000 | 6.10 | 6.18 | 6.07 | 6.13 | 00:00:00 | | 2003-06-26 | 928,500 | 6.13 | 6.17 | 6.07 | 6.12 | 00:00:00 | | 2003-06-27 | 1,266,200 | 6.17 | 6.33 | 6.11 | 6.30 | 00:00:00 | | 2003-06-30 | 1,219,500 | 6.30 | 6.31 | 6.19 | 6.19 | 00:00:00 | | 2003-07-01 | 1,616,800 | 6.20 | 6.25 | 6.05 | 6.05 | 00:00:00 | | 2003-07-02 | 2,352,600 | 6.12 | 6.16 | 6.06 | 6.08 | 00:00:00 | | 2003-07-03 | 1,202,100 | 6.06 | 6.15 | 6.06 | 6.11 | 00:00:00 | | 2003-07-04 | 577,600 | 6.11 | 6.14 | 6.08 | 6.09 | 00:00:00 | | 2003-07-07 | 1,923,700 | 6.08 | 6.20 | 6.08 | 6.17 | 00:00:00 | | 2003-07-08 | 1,659,600 | 6.20 | 6.20 | 6.10 | 6.12 | 00:00:00 | | 2003-07-09 | 453,700 | 6.14 | 6.14 | 6.07 | 6.09 | 00:00:00 | | 2003-07-10 | 452,700 | 6.08 | 6.14 | 6.06 | 6.06 | 00:00:00 | | 2003-07-11 | 821,800 | 6.06 | 6.20 | 6.06 | 6.19 | 00:00:00 | | 2003-07-14 | 678,200 | 6.20 | 6.20 | 6.13 | 6.16 | 00:00:00 | | 2003-07-15 | 930,500 | 6.19 | 6.19 | 6.09 | 6.09 | 00:00:00 | | 2003-07-16 | 999,800 | 6.15 | 6.16 | 6.05 | 6.05 | 00:00:00 | | 2003-07-17 | 1,765,100 | 6.12 | 6.23 | 6.06 | 6.13 | 00:00:00 | | 2003-07-18 | 3,316,500 | 6.17 | 6.18 | 6.09 | 6.15 | 00:00:00 | | 2003-07-21 | 3,220,400 | 6.15 | 6.24 | 6.02 | 6.02 | 00:00:00 | | 2003-07-22 | 2,368,000 | 6.05 | 6.13 | 6.01 | 6.02 | 00:00:00 | | 2003-07-23 | 1,005,100 | 6.06 | 6.16 | 6.06 | 6.13 | 00:00:00 | | 2003-07-24 | 2,355,700 | 6.15 | 6.22 | 6.10 | 6.22 | 00:00:00 | | 2003-07-25 | 1,165,400 | 6.13 | 6.19 | 6.11 | 6.19 | 00:00:00 | | 2003-07-28 | 2,116,400 | 6.16 | 6.26 | 6.16 | 6.23 | 00:00:00 | | 2003-07-29 | 704,300 | 6.24 | 6.26 | 6.06 | 6.18 | 00:00:00 | | 2003-07-30 | 345,900 | 6.20 | 6.24 | 6.13 | 6.17 | 00:00:00 | | 2003-07-31 | 1,323,300 | 6.21 | 6.28 | 6.11 | 6.28 | 00:00:00 | | 2003-08-01 | 543,600 | 6.25 | 6.33 | 6.20 | 6.20 | 00:00:00 | | 2003-08-04 | 1,520,700 | 6.25 | 6.30 | 6.18 | 6.22 | 00:00:00 | | 2003-08-05 | 1,003,500 | 6.30 | 6.30 | 6.18 | 6.24 | 00:00:00 | | 2003-08-06 | 1,008,300 | 6.06 | 6.22 | 6.06 | 6.12 | 00:00:00 | | 2003-08-07 | 536,000 | 6.17 | 6.17 | 6.06 | 6.14 | 00:00:00 | | 2003-08-08 | 218,200 | 6.22 | 6.22 | 6.12 | 6.16 | 00:00:00 | | 2003-08-11 | 327,300 | 6.12 | 6.19 | 6.10 | 6.13 | 00:00:00 | | 2003-08-12 | 628,700 | 6.13 | 6.20 | 6.10 | 6.14 | 00:00:00 | | 2003-08-13 | 634,000 | 6.17 | 6.22 | 6.07 | 6.10 | 00:00:00 | | 2003-08-14 | 1,022,200 | 6.14 | 6.18 | 6.07 | 6.13 | 00:00:00 | | 2003-08-15 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2003-08-18 | 454,600 | 6.08 | 6.16 | 6.08 | 6.16 | 00:00:00 | | 2003-08-19 | 376,100 | 6.18 | 6.22 | 6.09 | 6.13 | 00:00:00 | | 2003-08-20 | 279,900 | 6.18 | 6.19 | 6.10 | 6.15 | 00:00:00 | | 2003-08-21 | 729,000 | 6.17 | 6.29 | 6.14 | 6.23 | 00:00:00 | | 2003-08-22 | 739,700 | 6.29 | 6.29 | 6.22 | 6.22 | 00:00:00 | | 2003-08-25 | 271,200 | 6.20 | 6.26 | 6.20 | 6.20 | 00:00:00 | | 2003-08-26 | 571,400 | 6.20 | 6.25 | 6.15 | 6.18 | 00:00:00 | | 2003-08-27 | 469,100 | 6.21 | 6.23 | 6.13 | 6.16 | 00:00:00 | | 2003-08-28 | 479,700 | 6.15 | 6.24 | 6.15 | 6.18 | 00:00:00 | | 2003-08-29 | 943,600 | 6.16 | 6.21 | 6.08 | 6.12 | 00:00:00 | | 2003-09-01 | 604,400 | 6.12 | 6.15 | 6.10 | 6.15 | 00:00:00 | | 2003-09-02 | 179,100 | 6.15 | 6.18 | 6.12 | 6.14 | 00:00:00 | | 2003-09-03 | 1,748,800 | 6.17 | 6.23 | 6.15 | 6.21 | 00:00:00 | | 2003-09-04 | 718,000 | 6.22 | 6.27 | 6.19 | 6.27 | 00:00:00 | | 2003-09-05 | 475,000 | 6.28 | 6.30 | 6.17 | 6.19 | 00:00:00 | | 2003-09-08 | 616,900 | 6.24 | 6.26 | 6.19 | 6.22 | 00:00:00 | | 2003-09-09 | 815,400 | 6.25 | 6.25 | 6.20 | 6.23 | 00:00:00 | | 2003-09-10 | 938,400 | 6.20 | 6.30 | 6.20 | 6.23 | 00:00:00 | | 2003-09-11 | 3,119,700 | 6.27 | 6.53 | 6.27 | 6.38 | 00:00:00 | | 2003-09-12 | 1,923,900 | 6.43 | 6.46 | 6.32 | 6.36 | 00:00:00 | | 2003-09-15 | 1,135,500 | 6.39 | 6.40 | 6.32 | 6.39 | 00:00:00 | | 2003-09-16 | 2,107,400 | 6.40 | 6.42 | 6.36 | 6.40 | 00:00:00 | | 2003-09-17 | 1,287,300 | 6.41 | 6.43 | 6.38 | 6.40 | 00:00:00 | | 2003-09-18 | 1,292,600 | 6.42 | 6.42 | 6.35 | 6.39 | 00:00:00 | | 2003-09-19 | 1,988,500 | 6.41 | 6.45 | 6.35 | 6.36 | 00:00:00 | | 2003-09-22 | 1,202,300 | 6.36 | 6.38 | 6.24 | 6.27 | 00:00:00 | | 2003-09-23 | 1,472,600 | 6.27 | 6.32 | 6.24 | 6.29 | 00:00:00 | | 2003-09-24 | 518,800 | 6.29 | 6.36 | 6.24 | 6.24 | 00:00:00 | | 2003-09-25 | 1,151,500 | 6.24 | 6.33 | 6.23 | 6.27 | 00:00:00 | | 2003-09-26 | 702,500 | 6.26 | 6.29 | 6.20 | 6.21 | 00:00:00 | | 2003-09-29 | 1,078,400 | 6.20 | 6.23 | 6.12 | 6.13 | 00:00:00 | | 2003-09-30 | 1,343,700 | 6.14 | 6.22 | 6.14 | 6.15 | 00:00:00 | | 2003-10-01 | 1,355,800 | 6.14 | 6.22 | 6.05 | 6.10 | 00:00:00 | | 2003-10-02 | 3,686,300 | 6.08 | 6.23 | 6.07 | 6.16 | 00:00:00 | | 2003-10-03 | 1,069,500 | 6.20 | 6.26 | 6.16 | 6.26 | 00:00:00 | | 2003-10-06 | 1,116,900 | 6.26 | 6.26 | 6.14 | 6.19 | 00:00:00 | | 2003-10-07 | 590,800 | 6.20 | 6.25 | 6.17 | 6.24 | 00:00:00 | | 2003-10-08 | 695,900 | 6.25 | 6.34 | 6.20 | 6.31 | 00:00:00 | | 2003-10-09 | 465,800 | 6.26 | 6.34 | 6.26 | 6.33 | 00:00:00 | | 2003-10-10 | 1,263,500 | 6.34 | 6.40 | 6.30 | 6.35 | 00:00:00 | | 2003-10-13 | 626,600 | 6.35 | 6.49 | 6.35 | 6.47 | 00:00:00 | | 2003-10-14 | 8,143,700 | 6.47 | 6.47 | 6.41 | 6.42 | 00:00:00 | | 2003-10-15 | 1,425,800 | 6.48 | 6.65 | 6.46 | 6.54 | 00:00:00 | | 2003-10-16 | 2,009,700 | 6.56 | 6.62 | 6.43 | 6.45 | 00:00:00 | | 2003-10-17 | 1,295,600 | 6.44 | 6.46 | 6.35 | 6.35 | 00:00:00 | | 2003-10-20 | 1,287,900 | 6.40 | 6.46 | 6.37 | 6.43 | 00:00:00 | | 2003-10-21 | 1,010,700 | 6.44 | 6.45 | 6.37 | 6.40 | 00:00:00 | | 2003-10-22 | 563,600 | 6.44 | 6.44 | 6.30 | 6.30 | 00:00:00 | | 2003-10-23 | 1,258,300 | 6.26 | 6.26 | 6.17 | 6.18 | 00:00:00 | | 2003-10-24 | 624,600 | 6.22 | 6.22 | 6.16 | 6.21 | 00:00:00 | | 2003-10-27 | 780,800 | 6.22 | 6.24 | 6.19 | 6.21 | 00:00:00 | | 2003-10-28 | 2,483,900 | 6.23 | 6.34 | 6.23 | 6.30 | 00:00:00 | | 2003-10-29 | 770,700 | 6.34 | 6.35 | 6.26 | 6.33 | 00:00:00 | | 2003-10-30 | 913,600 | 6.30 | 6.50 | 6.30 | 6.45 | 00:00:00 | | 2003-10-31 | 2,148,400 | 6.43 | 6.47 | 6.42 | 6.42 | 00:00:00 | | 2003-11-03 | 1,842,200 | 6.41 | 6.48 | 6.41 | 6.44 | 00:00:00 | | 2003-11-04 | 1,590,300 | 6.43 | 6.49 | 6.42 | 6.47 | 00:00:00 | | 2003-11-05 | 322,700 | 6.41 | 6.46 | 6.41 | 6.42 | 00:00:00 | | 2003-11-06 | 11,983,600 | 6.42 | 6.46 | 6.40 | 6.44 | 00:00:00 | | 2003-11-07 | 1,430,200 | 6.49 | 6.49 | 6.32 | 6.41 | 00:00:00 | | 2003-11-10 | 1,243,100 | 6.42 | 6.42 | 6.36 | 6.37 | 00:00:00 | | 2003-11-11 | 554,800 | 6.43 | 6.43 | 6.32 | 6.34 | 00:00:00 | | 2003-11-12 | 187,800 | 6.34 | 6.42 | 6.34 | 6.37 | 00:00:00 | | 2003-11-13 | 491,900 | 6.43 | 6.47 | 6.36 | 6.38 | 00:00:00 | | 2003-11-14 | 1,029,800 | 6.38 | 6.41 | 6.32 | 6.34 | 00:00:00 | | 2003-11-17 | 543,200 | 6.32 | 6.33 | 6.25 | 6.26 | 00:00:00 | | 2003-11-18 | 819,900 | 6.32 | 6.34 | 6.22 | 6.22 | 00:00:00 | | 2003-11-19 | 756,100 | 6.21 | 6.21 | 6.15 | 6.18 | 00:00:00 | | 2003-11-20 | 1,069,500 | 6.21 | 6.22 | 6.15 | 6.18 | 00:00:00 | | 2003-11-21 | 989,500 | 6.21 | 6.24 | 6.13 | 6.22 | 00:00:00 | | 2003-11-24 | 1,144,000 | 6.18 | 6.37 | 6.17 | 6.35 | 00:00:00 | | 2003-11-25 | 792,400 | 6.35 | 6.35 | 6.20 | 6.31 | 00:00:00 | | 2003-11-26 | 408,400 | 6.29 | 6.35 | 6.25 | 6.25 | 00:00:00 | | 2003-11-27 | 706,200 | 6.24 | 6.34 | 6.24 | 6.30 | 00:00:00 | | 2003-11-28 | 924,600 | 6.30 | 6.35 | 6.27 | 6.31 | 00:00:00 | | 2003-12-01 | 903,900 | 6.30 | 6.48 | 6.30 | 6.45 | 00:00:00 | | 2003-12-02 | 770,900 | 6.51 | 6.52 | 6.39 | 6.41 | 00:00:00 | | 2003-12-03 | 553,900 | 6.37 | 6.49 | 6.37 | 6.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
