TR4DER - BANKINTER [BKT.MC] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-24	2,305,000	3.03	3.14	3.00	3.12	00:00:00
2012-04-25	5,525,600	3.24	3.41	3.20	3.33	00:00:00
2012-04-26	3,689,100	3.35	3.37	3.20	3.25	00:00:00
2012-04-27	4,812,200	3.19	3.45	3.02	3.45	00:00:00
2012-04-30	3,459,700	3.49	3.49	3.33	3.36	00:00:00
2012-05-02	2,777,900	3.42	3.42	3.19	3.22	00:00:00
2012-05-03	1,925,400	3.34	3.34	3.16	3.21	00:00:00
2012-05-04	1,911,100	3.18	3.31	3.17	3.27	00:00:00
2012-05-07	1,455,300	3.16	3.44	3.16	3.42	00:00:00
2012-05-08	2,056,000	3.42	3.50	3.37	3.42	00:00:00
2012-05-09	4,228,100	3.37	3.42	3.19	3.23	00:00:00
2012-05-10	2,519,000	3.28	3.44	3.22	3.42	00:00:00
2012-05-11	2,327,200	3.40	3.44	3.28	3.42	00:00:00
2012-05-14	1,386,900	3.37	3.38	3.28	3.30	00:00:00
2012-05-16	4,024,000	3.18	3.27	3.08	3.09	00:00:00
2012-05-17	2,991,300	3.08	3.09	2.90	2.96	00:00:00
2012-05-18	2,887,400	2.86	3.09	2.85	3.03	00:00:00
2012-05-21	1,716,400	3.02	3.07	2.93	3.01	00:00:00
2012-05-22	1,998,700	3.03	3.08	2.97	3.05	00:00:00
2012-05-23	1,479,200	3.01	3.05	2.94	2.94	00:00:00
2012-05-24	2,037,600	2.95	2.99	2.92	2.96	00:00:00
2012-05-25	1,498,700	2.96	3.00	2.88	2.93	00:00:00
2012-05-28	2,399,000	2.94	2.97	2.80	2.81	00:00:00
2012-05-29	3,101,700	2.85	2.85	2.68	2.69	00:00:00
2012-05-30	3,009,200	2.63	2.73	2.59	2.63	00:00:00
2012-05-31	14,564,300	2.62	2.66	2.47	2.47	00:00:00
2012-06-01	5,880,500	2.46	2.50	2.40	2.42	00:00:00
2012-06-05	3,136,100	2.50	2.59	2.49	2.53	00:00:00
2012-06-06	5,270,200	2.55	2.58	2.43	2.45	00:00:00
2012-06-07	4,602,800	2.49	2.50	2.39	2.41	00:00:00
2012-06-08	4,160,200	2.40	2.51	2.34	2.49	00:00:00
2012-06-11	4,971,200	2.82	2.85	2.49	2.50	00:00:00
2012-06-12	4,380,000	2.46	2.48	2.37	2.38	00:00:00
2012-06-13	2,728,400	2.38	2.42	2.37	2.40	00:00:00
2012-06-14	3,437,100	2.38	2.52	2.38	2.51	00:00:00
2012-06-15	5,590,600	2.52	2.58	2.45	2.49	00:00:00
2012-06-18	3,003,800	2.64	2.64	2.37	2.38	00:00:00
2012-06-19	2,363,400	2.38	2.47	2.28	2.45	00:00:00
2012-06-20	1,427,600	2.49	2.52	2.46	2.48	00:00:00
2012-06-21	2,968,500	2.48	2.62	2.45	2.57	00:00:00
2012-06-22	3,815,600	2.53	2.80	2.52	2.75	00:00:00
2012-06-25	2,527,100	2.75	2.77	2.58	2.60	00:00:00
2012-06-26	3,125,700	2.57	2.62	2.48	2.49	00:00:00
2012-06-27	1,804,800	2.51	2.51	2.46	2.50	00:00:00
2012-06-28	1,616,200	2.51	2.54	2.44	2.54	00:00:00
2012-06-29	3,439,500	2.65	2.74	2.62	2.72	00:00:00
2012-07-02	1,600,200	2.74	2.77	2.70	2.72	00:00:00
2012-07-03	1,070,700	2.71	2.74	2.70	2.72	00:00:00
2012-07-04	702,100	2.68	2.71	2.67	2.71	00:00:00
2012-07-05	1,539,800	2.72	2.73	2.58	2.60	00:00:00
2012-07-06	1,261,400	2.56	2.59	2.50	2.50	00:00:00
2012-07-09	1,288,400	2.49	2.51	2.41	2.43	00:00:00
2012-07-10	2,126,900	2.52	2.55	2.43	2.48	00:00:00
2012-07-11	1,457,200	2.44	2.55	2.44	2.55	00:00:00
2012-07-12	1,660,400	2.56	2.57	2.56	2.52	00:00:00
2012-07-13	1,113,000	2.51	2.53	2.44	2.48	00:00:00
2012-07-16	1,075,700	2.48	2.50	2.39	2.42	00:00:00
2012-07-17	907,900	2.40	2.47	2.40	2.41	00:00:00
2012-07-18	1,328,700	2.40	2.45	2.34	2.45	00:00:00
2012-07-19	2,804,600	2.48	2.53	2.41	2.43	00:00:00
2012-07-20	2,491,300	2.33	2.42	2.22	2.27	00:00:00
2012-07-23	1,963,700	2.20	2.23	2.09	2.23	00:00:00
2012-07-24	1,017,400	2.28	2.28	2.11	2.11	00:00:00
2012-07-25	726,700	2.10	2.16	2.06	2.09	00:00:00
2012-07-26	1,582,000	2.14	2.39	2.09	2.39	00:00:00
2012-07-27	1,632,300	2.43	2.45	2.27	2.42	00:00:00
2012-07-30	1,636,200	2.44	2.59	2.38	2.50	00:00:00
2012-07-31	1,221,700	2.53	2.63	2.49	2.63	00:00:00
2012-08-01	1,133,100	2.56	2.64	2.50	2.55	00:00:00
2012-08-02	1,344,900	2.55	2.59	2.37	2.41	00:00:00
2012-08-03	1,198,800	2.40	2.54	2.34	2.53	00:00:00
2012-08-06	1,181,200	2.51	2.68	2.50	2.67	00:00:00
2012-08-07	1,797,900	2.69	2.78	2.66	2.71	00:00:00
2012-08-08	932,900	2.69	2.74	2.59	2.72	00:00:00
2012-08-09	1,179,100	2.72	2.76	2.69	2.75	00:00:00
2012-08-10	733,400	2.75	2.79	2.69	2.79	00:00:00
2012-08-14	688,200	2.81	2.83	2.79	2.81	00:00:00
2012-08-15	391,900	2.75	2.81	2.75	2.80	00:00:00
2012-08-16	1,967,400	2.82	3.01	2.78	3.01	00:00:00
2012-08-17	2,689,300	3.09	3.18	3.05	3.07	00:00:00
2012-08-20	1,398,000	3.07	3.08	2.98	3.00	00:00:00
2012-08-21	1,076,200	2.99	3.06	2.98	3.01	00:00:00
2012-08-22	1,084,800	2.98	3.00	2.90	2.92	00:00:00
2012-08-23	653,800	2.95	2.99	2.88	2.91	00:00:00
2012-08-24	865,900	2.89	2.95	2.83	2.87	00:00:00
2012-08-27	375,900	2.89	2.90	2.84	2.90	00:00:00
2012-08-28	746,300	2.94	2.94	2.84	2.87	00:00:00
2012-08-29	424,100	2.85	2.88	2.85	2.85	00:00:00
2012-08-30	544,600	2.84	2.88	2.83	2.86	00:00:00
2012-08-31	1,529,800	2.84	3.00	2.84	2.99	00:00:00
2012-09-03	731,300	2.99	2.99	2.93	2.95	00:00:00
2012-09-04	924,900	2.98	3.03	2.96	2.98	00:00:00
2012-09-05	930,700	3.00	3.03	2.95	2.99	00:00:00
2012-09-06	2,474,400	3.04	3.20	3.01	3.16	00:00:00
2012-09-07	4,136,900	3.18	3.24	3.13	3.18	00:00:00
2012-09-10	1,363,300	3.24	3.24	3.13	3.23	00:00:00
2012-09-11	3,784,800	3.22	3.39	3.19	3.38	00:00:00
2012-09-12	2,276,400	3.41	3.46	3.30	3.39	00:00:00
2012-09-13	1,725,600	3.37	3.40	3.32	3.37	00:00:00
2012-09-14	2,028,500	3.50	3.50	3.40	3.42	00:00:00
2012-09-17	1,611,800	3.43	3.47	3.38	3.41	00:00:00
2012-09-18	1,190,700	3.38	3.38	3.31	3.34	00:00:00
2012-09-19	1,101,300	3.36	3.39	3.33	3.37	00:00:00
2012-09-20	1,538,100	3.34	3.38	3.26	3.28	00:00:00
2012-09-21	1,995,100	3.39	3.40	3.30	3.40	00:00:00
2012-09-24	2,966,900	3.38	3.38	3.28	3.30	00:00:00
2012-09-25	3,280,700	3.35	3.38	3.32	3.36	00:00:00
2012-09-26	2,369,100	3.32	3.34	3.18	3.24	00:00:00
2012-09-27	1,285,100	3.28	3.29	3.18	3.22	00:00:00
2012-09-28	7,925,800	3.28	3.49	3.25	3.38	00:00:00
2012-10-01	6,989,000	3.46	3.47	3.27	3.31	00:00:00
2012-10-02	1,859,300	3.31	3.34	3.26	3.30	00:00:00
2012-10-03	994,400	3.28	3.35	3.26	3.28	00:00:00
2012-10-04	1,504,300	3.29	3.32	3.24	3.27	00:00:00
2012-10-05	2,709,600	3.30	3.30	3.26	3.29	00:00:00
2012-10-08	904,300	3.27	3.29	3.22	3.28	00:00:00
2012-10-09	949,700	3.27	3.27	3.15	3.18	00:00:00
2012-10-10	2,506,300	3.14	3.19	2.98	2.99	00:00:00
2012-10-11	12,659,900	2.97	3.04	2.88	3.01	00:00:00
2012-10-12	967,100	3.01	3.04	2.93	2.94	00:00:00
2012-10-15	814,600	2.95	2.96	2.88	2.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>