|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-24 | 2,807,700 | 2.78 | 2.81 | 2.70 | 2.73 | 00:00:00 | | 2013-05-27 | 1,100,100 | 2.73 | 2.77 | 2.70 | 2.75 | 00:00:00 | | 2013-05-30 | 2,670,200 | 2.84 | 2.90 | 2.84 | 2.87 | 00:00:00 | | 2013-05-31 | 2,283,000 | 2.86 | 2.89 | 2.83 | 2.87 | 00:00:00 | | 2013-06-05 | 2,750,800 | 2.85 | 2.89 | 2.83 | 2.87 | 00:00:00 | | 2013-06-06 | 15,100,600 | 2.85 | 2.93 | 2.84 | 2.86 | 00:00:00 | | 2013-06-07 | 2,380,900 | 2.85 | 2.89 | 2.83 | 2.86 | 00:00:00 | | 2013-06-10 | 2,304,900 | 2.86 | 2.89 | 2.84 | 2.85 | 00:00:00 | | 2013-06-13 | 3,575,100 | 2.79 | 2.79 | 2.75 | 2.79 | 00:00:00 | | 2013-06-14 | 2,308,100 | 2.79 | 2.84 | 2.78 | 2.79 | 00:00:00 | | 2013-06-18 | 1,745,200 | 2.76 | 2.84 | 2.75 | 2.81 | 00:00:00 | | 2013-06-19 | 4,273,100 | 2.83 | 2.83 | 2.67 | 2.70 | 00:00:00 | | 2013-06-20 | 4,541,400 | 2.66 | 2.72 | 2.60 | 2.63 | 00:00:00 | | 2013-06-21 | 7,804,600 | 2.65 | 2.73 | 2.64 | 2.73 | 00:00:00 | | 2013-07-01 | 4,555,100 | 2.70 | 2.84 | 2.70 | 2.82 | 00:00:00 | | 2013-07-04 | 4,131,000 | 2.78 | 2.94 | 2.76 | 2.94 | 00:00:00 | | 2013-07-05 | 3,453,400 | 2.93 | 2.95 | 2.87 | 2.88 | 00:00:00 | | 2013-07-15 | 1,486,200 | 2.84 | 2.86 | 2.79 | 2.85 | 00:00:00 | | 2013-07-16 | 1,909,200 | 2.83 | 2.85 | 2.81 | 2.83 | 00:00:00 | | 2013-07-17 | 1,144,300 | 2.84 | 2.86 | 2.79 | 2.82 | 00:00:00 | | 2013-07-23 | 3,916,300 | 3.13 | 3.18 | 3.09 | 3.15 | 00:00:00 | | 2013-07-24 | 3,422,300 | 3.16 | 3.21 | 3.15 | 3.20 | 00:00:00 | | 2013-07-25 | 9,880,400 | 3.27 | 3.39 | 3.20 | 3.29 | 00:00:00 | | 2013-07-26 | 4,669,600 | 3.31 | 3.35 | 3.24 | 3.32 | 00:00:00 | | 2013-07-29 | 2,767,200 | 3.33 | 3.34 | 3.29 | 3.31 | 00:00:00 | | 2013-08-05 | 6,166,700 | 3.54 | 3.56 | 3.47 | 3.49 | 00:00:00 | | 2013-08-12 | 7,847,000 | 3.63 | 3.77 | 3.61 | 3.70 | 00:00:00 | | 2013-08-15 | 5,568,100 | 3.82 | 3.91 | 3.74 | 3.82 | 00:00:00 | | 2013-08-16 | 5,047,600 | 3.79 | 3.86 | 3.79 | 3.86 | 00:00:00 | | 2013-08-20 | 5,422,500 | 3.65 | 3.65 | 3.48 | 3.52 | 00:00:00 | | 2013-08-21 | 3,938,600 | 3.55 | 3.62 | 3.50 | 3.57 | 00:00:00 | | 2013-08-29 | 2,713,600 | 3.50 | 3.55 | 3.42 | 3.53 | 00:00:00 | | 2013-08-30 | 3,653,700 | 3.54 | 3.54 | 3.38 | 3.38 | 00:00:00 | | 2013-09-02 | 3,711,500 | 3.46 | 3.52 | 3.44 | 3.49 | 00:00:00 | | 2013-09-06 | 5,275,000 | 3.55 | 3.58 | 3.50 | 3.55 | 00:00:00 | | 2013-09-16 | 3,463,700 | 3.86 | 3.88 | 3.82 | 3.83 | 00:00:00 | | 2013-09-19 | 13,753,200 | 4.00 | 4.11 | 4.00 | 4.09 | 00:00:00 | | 2013-09-20 | 12,999,200 | 4.08 | 4.11 | 3.98 | 4.09 | 00:00:00 | | 2013-10-01 | 6,622,100 | 3.96 | 4.12 | 3.92 | 4.11 | 00:00:00 | | 2013-10-02 | 37,255,100 | 4.11 | 4.12 | 4.05 | 4.11 | 00:00:00 | | 2013-10-03 | 4,227,300 | 4.13 | 4.17 | 4.06 | 4.07 | 00:00:00 | | 2013-10-04 | 9,581,700 | 4.07 | 4.20 | 4.05 | 4.20 | 00:00:00 | | 2013-10-08 | 14,227,700 | 4.30 | 4.44 | 4.28 | 4.41 | 00:00:00 | | 2013-10-09 | 7,817,700 | 4.41 | 4.47 | 4.32 | 4.42 | 00:00:00 | | 2013-10-17 | 4,830,500 | 4.53 | 4.53 | 4.46 | 4.49 | 00:00:00 | | 2013-10-18 | 6,164,900 | 4.50 | 4.52 | 4.39 | 4.47 | 00:00:00 | | 2013-10-21 | 7,253,300 | 4.44 | 4.48 | 4.40 | 4.48 | 00:00:00 | | 2013-10-29 | 7,038,800 | 4.26 | 4.50 | 4.20 | 4.50 | 00:00:00 | | 2013-10-30 | 5,490,200 | 4.51 | 4.57 | 4.38 | 4.40 | 00:00:00 | | 2013-11-04 | 2,794,300 | 4.52 | 4.55 | 4.47 | 4.49 | 00:00:00 | | 2013-11-14 | 3,696,900 | 4.53 | 4.54 | 4.40 | 4.45 | 00:00:00 | | 2013-11-15 | 2,932,900 | 4.47 | 4.50 | 4.43 | 4.47 | 00:00:00 | | 2013-11-25 | 2,840,800 | 4.48 | 4.49 | 4.44 | 4.45 | 00:00:00 | | 2013-12-10 | 3,855,100 | 4.44 | 4.53 | 4.44 | 4.49 | 00:00:00 | | 2013-12-11 | 5,976,300 | 4.52 | 4.62 | 4.50 | 4.58 | 00:00:00 | | 2013-12-19 | 9,729,200 | 4.93 | 5.02 | 4.90 | 4.94 | 00:00:00 | | 2013-12-20 | 15,391,000 | 4.95 | 4.97 | 4.90 | 4.95 | 00:00:00 | | 2013-12-30 | 2,926,400 | 5.05 | 5.06 | 5.00 | 5.03 | 00:00:00 | | 2014-01-02 | 5,111,100 | 5.01 | 5.06 | 4.98 | 4.99 | 00:00:00 | | 2014-01-03 | 5,199,900 | 4.98 | 5.05 | 4.93 | 5.02 | 00:00:00 | | 2014-01-10 | 5,585,200 | 5.55 | 5.65 | 5.54 | 5.60 | 00:00:00 | | 2014-01-16 | 4,973,900 | 5.73 | 5.74 | 5.62 | 5.64 | 00:00:00 | | 2014-01-17 | 3,970,900 | 5.65 | 5.68 | 5.55 | 5.61 | 00:00:00 | | 2014-01-20 | 2,916,300 | 5.59 | 5.65 | 5.51 | 5.59 | 00:00:00 | | 2014-01-21 | 3,613,800 | 5.61 | 5.65 | 5.55 | 5.55 | 00:00:00 | | 2014-01-22 | 13,380,600 | 5.59 | 5.65 | 5.20 | 5.38 | 00:00:00 | | 2014-01-23 | 6,662,200 | 5.44 | 5.45 | 5.30 | 5.34 | 00:00:00 | | 2014-01-24 | 7,634,000 | 5.34 | 5.38 | 5.09 | 5.15 | 00:00:00 | | 2014-01-27 | 5,826,200 | 5.15 | 5.25 | 5.07 | 5.18 | 00:00:00 | | 2014-01-28 | 5,286,300 | 5.24 | 5.30 | 5.18 | 5.25 | 00:00:00 | | 2014-01-29 | 8,054,200 | 5.30 | 5.43 | 5.20 | 5.43 | 00:00:00 | | 2014-01-30 | 4,682,100 | 5.43 | 5.59 | 5.35 | 5.57 | 00:00:00 | | 2014-01-31 | 5,230,600 | 5.59 | 5.60 | 5.47 | 5.55 | 00:00:00 | | 2014-02-03 | 5,302,900 | 5.56 | 5.64 | 5.42 | 5.46 | 00:00:00 | | 2014-02-05 | 9,528,200 | 5.61 | 5.79 | 5.57 | 5.71 | 00:00:00 | | 2014-02-06 | 9,849,500 | 5.75 | 5.95 | 5.71 | 5.93 | 00:00:00 | | 2014-02-07 | 7,011,500 | 5.95 | 6.08 | 5.84 | 6.04 | 00:00:00 | | 2014-02-10 | 6,688,900 | 6.03 | 6.09 | 5.91 | 6.01 | 00:00:00 | | 2014-02-11 | 6,443,600 | 6.02 | 6.04 | 5.91 | 5.99 | 00:00:00 | | 2014-02-12 | 6,777,400 | 6.00 | 6.03 | 5.91 | 5.93 | 00:00:00 | | 2014-02-13 | 4,614,200 | 5.93 | 6.02 | 5.81 | 6.02 | 00:00:00 | | 2014-02-14 | 5,240,000 | 6.00 | 6.01 | 5.93 | 5.95 | 00:00:00 | | 2014-02-18 | 3,134,100 | 5.97 | 5.99 | 5.87 | 5.97 | 00:00:00 | | 2014-02-19 | 3,089,500 | 5.97 | 5.99 | 5.89 | 5.94 | 00:00:00 | | 2014-02-27 | 3,636,200 | 5.92 | 5.93 | 5.80 | 5.89 | 00:00:00 | | 2014-02-28 | 4,637,300 | 5.86 | 5.89 | 5.71 | 5.87 | 00:00:00 | | 2014-03-06 | 5,064,700 | 5.94 | 6.04 | 5.93 | 6.01 | 00:00:00 | | 2014-03-07 | 3,538,000 | 6.01 | 6.07 | 5.90 | 5.91 | 00:00:00 | | 2014-03-11 | 2,219,400 | 6.00 | 6.02 | 5.94 | 5.96 | 00:00:00 | | 2014-03-12 | 3,182,800 | 5.92 | 5.97 | 5.82 | 5.90 | 00:00:00 | | 2014-03-17 | 2,469,800 | 5.69 | 5.82 | 5.67 | 5.79 | 00:00:00 | | 2014-03-20 | 2,852,800 | 5.88 | 5.96 | 5.84 | 5.90 | 00:00:00 | | 2014-03-21 | 4,559,500 | 5.93 | 5.95 | 5.80 | 5.80 | 00:00:00 | | 2014-03-24 | 4,493,000 | 5.81 | 5.85 | 5.57 | 5.59 | 00:00:00 | | 2014-04-01 | 11,411,700 | 5.87 | 5.95 | 5.86 | 5.95 | 00:00:00 | | 2014-04-02 | 4,841,500 | 5.97 | 6.05 | 5.92 | 5.98 | 00:00:00 | | 2014-04-03 | 8,103,500 | 6.00 | 6.25 | 5.99 | 6.22 | 00:00:00 | | 2014-04-04 | 10,940,400 | 6.25 | 6.50 | 6.24 | 6.50 | 00:00:00 | | 2014-04-21 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2014-04-24 | 5,229,000 | 5.87 | 5.89 | 5.65 | 5.73 | 00:00:00 | | 2014-04-25 | 4,657,700 | 5.66 | 5.73 | 5.53 | 5.54 | 00:00:00 | | 2014-04-29 | 5,272,100 | 5.49 | 5.60 | 5.45 | 5.59 | 00:00:00 | | 2014-04-30 | 3,912,300 | 5.54 | 5.56 | 5.46 | 5.51 | 00:00:00 | | 2014-05-01 | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 00:00:00 | | 2014-05-02 | 3,370,400 | 5.48 | 5.53 | 5.44 | 5.45 | 00:00:00 | | 2014-05-05 | 4,994,700 | 5.42 | 5.45 | 5.30 | 5.37 | 00:00:00 | | 2014-05-15 | 10,710,300 | 5.26 | 5.29 | 5.02 | 5.10 | 00:00:00 | | 2014-05-16 | 7,632,700 | 5.10 | 5.28 | 5.10 | 5.24 | 00:00:00 | | 2014-05-19 | 4,718,600 | 5.24 | 5.30 | 5.14 | 5.26 | 00:00:00 | | 2014-05-22 | 4,415,300 | 5.48 | 5.55 | 5.47 | 5.52 | 00:00:00 | | 2014-05-23 | 3,998,000 | 5.52 | 5.56 | 5.51 | 5.55 | 00:00:00 | | 2014-05-26 | 3,650,900 | 5.56 | 5.61 | 5.55 | 5.60 | 00:00:00 | | 2014-05-29 | 2,358,800 | 5.74 | 5.75 | 5.60 | 5.69 | 00:00:00 | | 2014-05-30 | 4,505,100 | 5.69 | 5.81 | 5.67 | 5.81 | 00:00:00 | | 2014-06-02 | 4,229,900 | 5.82 | 5.89 | 5.82 | 5.86 | 00:00:00 | | 2014-06-10 | 5,642,900 | 6.10 | 6.12 | 6.02 | 6.05 | 00:00:00 | | 2014-06-11 | 3,733,900 | 6.03 | 6.05 | 5.87 | 5.94 | 00:00:00 | | 2014-06-12 | 4,182,300 | 5.97 | 6.05 | 5.93 | 6.04 | 00:00:00 | | 2014-06-13 | 4,127,100 | 6.03 | 6.03 | 5.88 | 6.02 | 00:00:00 | | 2014-06-16 | 7,102,900 | 5.97 | 6.04 | 5.90 | 5.94 | 00:00:00 | | 2014-06-17 | 4,684,900 | 5.97 | 6.07 | 5.95 | 6.01 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
