|
 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 | | 2014-06-17 | 4,684,900 | 5.97 | 6.07 | 5.95 | 6.01 | 00:00:00 | | 2014-06-18 | 3,465,900 | 6.04 | 6.06 | 5.97 | 6.04 | 00:00:00 | | 2014-06-23 | 2,888,700 | 5.95 | 5.97 | 5.88 | 5.91 | 00:00:00 | | 2014-06-24 | 4,334,200 | 5.95 | 5.96 | 5.73 | 5.78 | 00:00:00 | | 2014-06-25 | 4,526,200 | 5.77 | 5.90 | 5.70 | 5.79 | 00:00:00 | | 2014-06-30 | 4,198,100 | 5.85 | 5.85 | 5.67 | 5.72 | 00:00:00 | | 2014-07-01 | 4,148,800 | 5.76 | 5.78 | 5.69 | 5.77 | 00:00:00 | | 2014-07-02 | 8,092,600 | 5.80 | 5.90 | 5.74 | 5.89 | 00:00:00 | | 2014-07-21 | 2,327,200 | 5.91 | 5.93 | 5.83 | 5.90 | 00:00:00 | | 2014-08-05 | 6,940,900 | 6.50 | 6.51 | 6.16 | 6.21 | 00:00:00 | | 2014-08-06 | 5,151,400 | 6.16 | 6.25 | 6.00 | 6.09 | 00:00:00 | | 2014-08-11 | 3,391,800 | 6.01 | 6.06 | 5.96 | 5.99 | 00:00:00 | | 2014-08-12 | 5,833,300 | 5.99 | 6.09 | 5.94 | 6.01 | 00:00:00 | | 2014-08-13 | 3,560,400 | 6.04 | 6.14 | 6.03 | 6.14 | 00:00:00 | | 2014-08-19 | 3,453,300 | 6.02 | 6.06 | 6.00 | 6.03 | 00:00:00 | | 2014-08-20 | 3,138,500 | 6.02 | 6.06 | 5.97 | 6.06 | 00:00:00 | | 2014-08-25 | 1,802,100 | 6.24 | 6.28 | 6.19 | 6.27 | 00:00:00 | | 2014-09-01 | 2,317,800 | 6.31 | 6.36 | 6.25 | 6.32 | 00:00:00 | | 2014-09-04 | 11,077,100 | 6.44 | 6.64 | 6.39 | 6.62 | 00:00:00 | | 2014-09-05 | 7,902,100 | 6.56 | 6.85 | 6.55 | 6.82 | 00:00:00 | | 2014-09-09 | 5,012,100 | 6.83 | 6.88 | 6.65 | 6.70 | 00:00:00 | | 2014-09-10 | 4,403,000 | 6.67 | 6.75 | 6.56 | 6.72 | 00:00:00 | | 2014-09-11 | 4,049,400 | 6.75 | 6.85 | 6.72 | 6.83 | 00:00:00 | | 2014-09-12 | 5,216,700 | 6.83 | 6.93 | 6.79 | 6.91 | 00:00:00 | | 2014-09-15 | 4,111,500 | 6.84 | 6.87 | 6.70 | 6.72 | 00:00:00 | | 2014-09-16 | 3,447,700 | 6.70 | 6.78 | 6.61 | 6.74 | 00:00:00 | | 2014-09-17 | 4,249,200 | 6.80 | 6.93 | 6.78 | 6.82 | 00:00:00 | | 2014-09-22 | 5,713,000 | 6.82 | 6.84 | 6.74 | 6.78 | 00:00:00 | | 2014-09-29 | 5,349,800 | 6.74 | 6.80 | 6.57 | 6.63 | 00:00:00 | | 2014-10-03 | 7,049,700 | 6.63 | 6.76 | 6.53 | 6.74 | 00:00:00 | | 2014-10-09 | 6,526,600 | 6.63 | 6.70 | 6.33 | 6.38 | 00:00:00 | | 2014-10-10 | 6,252,400 | 6.31 | 6.56 | 6.30 | 6.45 | 00:00:00 | | 2014-10-14 | 4,511,400 | 6.48 | 6.59 | 6.41 | 6.57 | 00:00:00 | | 2014-10-15 | 9,412,900 | 6.55 | 6.62 | 6.11 | 6.25 | 00:00:00 | | 2014-10-16 | 12,327,100 | 6.28 | 6.34 | 5.87 | 6.13 | 00:00:00 | | 2014-10-17 | 10,944,800 | 6.18 | 6.37 | 6.10 | 6.32 | 00:00:00 | | 2014-10-20 | 6,808,400 | 6.30 | 6.30 | 6.16 | 6.25 | 00:00:00 | | 2014-10-21 | 6,580,500 | 6.25 | 6.62 | 6.25 | 6.59 | 00:00:00 | | 2014-10-22 | 7,835,000 | 6.64 | 6.68 | 6.53 | 6.61 | 00:00:00 | | 2014-10-23 | 7,494,200 | 6.62 | 6.84 | 6.61 | 6.75 | 00:00:00 | | 2014-10-24 | 8,504,900 | 6.70 | 6.82 | 6.65 | 6.72 | 00:00:00 | | 2014-11-06 | 7,684,400 | 6.27 | 6.34 | 6.03 | 6.16 | 00:00:00 | | 2014-11-07 | 7,186,700 | 6.18 | 6.22 | 5.97 | 6.09 | 00:00:00 | | 2014-11-10 | 6,593,800 | 6.12 | 6.20 | 6.03 | 6.18 | 00:00:00 | | 2014-11-18 | 17,188,300 | 6.56 | 6.66 | 6.54 | 6.61 | 00:00:00 | | 2014-11-19 | 5,976,500 | 6.62 | 6.74 | 6.62 | 6.66 | 00:00:00 | | 2014-11-20 | 7,242,500 | 6.66 | 6.66 | 6.49 | 6.61 | 00:00:00 | | 2014-11-21 | 7,997,700 | 6.60 | 6.84 | 6.57 | 6.84 | 00:00:00 | | 2014-11-27 | 23,722,500 | 7.03 | 7.15 | 7.02 | 7.13 | 00:00:00 | | 2014-11-28 | 4,953,300 | 7.08 | 7.21 | 7.08 | 7.21 | 00:00:00 | | 2014-12-04 | 6,056,300 | 7.22 | 7.29 | 6.92 | 7.00 | 00:00:00 | | 2014-12-05 | 6,066,000 | 7.09 | 7.28 | 7.06 | 7.28 | 00:00:00 | | 2014-12-08 | 5,046,500 | 7.24 | 7.44 | 7.24 | 7.40 | 00:00:00 | | 2014-12-11 | 6,437,000 | 7.01 | 7.22 | 6.97 | 7.18 | 00:00:00 | | 2014-12-12 | 7,275,600 | 7.09 | 7.17 | 6.80 | 6.80 | 00:00:00 | | 2014-12-18 | 5,166,300 | 6.95 | 6.99 | 6.87 | 6.95 | 00:00:00 | | 2014-12-19 | 5,255,900 | 7.08 | 7.09 | 6.78 | 6.86 | 00:00:00 | | 2015-01-19 | 5,512,000 | 6.55 | 6.72 | 6.49 | 6.68 | 00:00:00 | | 2015-01-22 | 10,897,800 | 6.91 | 7.02 | 6.77 | 6.92 | 00:00:00 | | 2015-01-23 | 10,221,200 | 6.94 | 6.98 | 6.50 | 6.52 | 00:00:00 | | 2015-01-26 | 7,255,000 | 6.46 | 6.53 | 6.40 | 6.51 | 00:00:00 | | 2015-01-27 | 5,523,000 | 6.49 | 6.59 | 6.38 | 6.45 | 00:00:00 | | 2015-01-28 | 6,352,300 | 6.50 | 6.54 | 6.18 | 6.22 | 00:00:00 | | 2015-02-02 | 11,192,600 | 6.17 | 6.18 | 5.88 | 6.18 | 00:00:00 | | 2015-02-09 | 6,837,200 | 6.22 | 6.25 | 6.00 | 6.04 | 00:00:00 | | 2015-02-12 | 8,257,300 | 6.24 | 6.50 | 6.21 | 6.45 | 00:00:00 | | 2015-02-13 | 6,866,200 | 6.50 | 6.73 | 6.47 | 6.60 | 00:00:00 | | 2015-02-16 | 3,564,900 | 6.60 | 6.70 | 6.53 | 6.55 | 00:00:00 | | 2015-02-19 | 4,348,300 | 6.65 | 6.78 | 6.60 | 6.77 | 00:00:00 | | 2015-02-20 | 7,432,400 | 6.75 | 6.88 | 6.72 | 6.88 | 00:00:00 | | 2015-03-02 | 3,069,700 | 7.03 | 7.09 | 6.99 | 7.02 | 00:00:00 | | 2015-03-03 | 4,098,600 | 7.04 | 7.05 | 6.86 | 6.86 | 00:00:00 | | 2015-03-04 | 3,601,600 | 6.88 | 6.92 | 6.75 | 6.86 | 00:00:00 | | 2015-03-09 | 3,266,600 | 6.85 | 6.91 | 6.82 | 6.86 | 00:00:00 | | 2015-03-10 | 9,959,400 | 6.87 | 6.90 | 6.76 | 6.84 | 00:00:00 | | 2015-03-11 | 3,051,600 | 6.84 | 6.93 | 6.79 | 6.91 | 00:00:00 | | 2015-03-12 | 5,517,500 | 6.89 | 6.97 | 6.88 | 6.93 | 00:00:00 | | 2015-03-13 | 3,615,900 | 6.96 | 6.99 | 6.91 | 6.95 | 00:00:00 | | 2015-03-17 | 6,710,300 | 6.95 | 6.97 | 6.76 | 6.86 | 00:00:00 | | 2015-03-18 | 3,864,800 | 6.88 | 6.89 | 6.70 | 6.73 | 00:00:00 | | 2015-03-19 | 4,449,800 | 6.75 | 6.81 | 6.67 | 6.72 | 00:00:00 | | 2015-03-20 | 5,170,000 | 6.72 | 6.99 | 6.69 | 6.94 | 00:00:00 | | 2015-03-31 | 3,043,600 | 7.15 | 7.18 | 7.06 | 7.11 | 00:00:00 | | 2015-04-01 | 3,191,600 | 7.07 | 7.24 | 7.07 | 7.18 | 00:00:00 | | 2015-04-02 | 3,532,300 | 7.18 | 7.25 | 7.16 | 7.24 | 00:00:00 | | 2015-04-03 | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 00:00:00 | | 2015-04-09 | 3,504,100 | 7.18 | 7.22 | 7.14 | 7.16 | 00:00:00 | | 2015-04-10 | 5,494,000 | 7.18 | 7.18 | 6.95 | 7.03 | 00:00:00 | | 2015-04-13 | 2,883,000 | 7.04 | 7.19 | 7.04 | 7.17 | 00:00:00 | | 2015-04-14 | 5,082,300 | 7.16 | 7.19 | 7.01 | 7.05 | 00:00:00 | | 2015-04-15 | 4,270,100 | 7.08 | 7.21 | 7.07 | 7.19 | 00:00:00 | | 2015-04-16 | 2,980,400 | 7.20 | 7.20 | 7.05 | 7.13 | 00:00:00 | | 2015-04-17 | 10,972,400 | 7.10 | 7.14 | 6.86 | 6.92 | 00:00:00 | | 2015-04-21 | 3,143,200 | 6.93 | 6.99 | 6.80 | 6.82 | 00:00:00 | | 2015-04-22 | 4,413,400 | 6.85 | 6.92 | 6.72 | 6.88 | 00:00:00 | | 2015-04-23 | 8,819,400 | 6.89 | 6.93 | 6.51 | 6.68 | 00:00:00 | | 2015-04-24 | 8,337,600 | 6.75 | 6.84 | 6.57 | 6.65 | 00:00:00 | | 2015-04-28 | 5,046,900 | 6.79 | 6.82 | 6.68 | 6.76 | 00:00:00 | | 2015-04-29 | 3,697,700 | 6.79 | 6.81 | 6.65 | 6.72 | 00:00:00 | | 2015-05-04 | 3,005,200 | 6.82 | 6.86 | 6.72 | 6.79 | 00:00:00 | | 2015-05-18 | 2,050,800 | 7.04 | 7.04 | 6.88 | 6.98 | 00:00:00 | | 2015-05-25 | 1,881,000 | 6.91 | 6.94 | 6.71 | 6.82 | 00:00:00 | | 2015-05-28 | 2,231,200 | 6.79 | 6.89 | 6.76 | 6.79 | 00:00:00 | | 2015-05-29 | 2,398,800 | 6.78 | 6.79 | 6.70 | 6.71 | 00:00:00 | | 2015-06-25 | 3,894,800 | 6.81 | 7.00 | 6.81 | 6.92 | 00:00:00 | | 2015-06-26 | 2,549,800 | 6.90 | 6.99 | 6.90 | 6.96 | 00:00:00 | | 2015-06-29 | 9,750,800 | 6.51 | 6.77 | 6.41 | 6.63 | 00:00:00 | | 2015-07-02 | 2,309,000 | 6.77 | 6.80 | 6.73 | 6.74 | 00:00:00 | | 2015-07-03 | 1,612,700 | 6.72 | 6.77 | 6.66 | 6.69 | 00:00:00 | | 2015-07-20 | 1,760,500 | 7.22 | 7.25 | 7.16 | 7.21 | 00:00:00 | | 2015-07-27 | 3,172,900 | 7.00 | 7.00 | 6.88 | 6.90 | 00:00:00 | | 2015-07-28 | 2,885,100 | 6.92 | 7.05 | 6.91 | 7.02 | 00:00:00 | | 2015-07-29 | 3,859,000 | 7.09 | 7.12 | 6.96 | 6.98 | 00:00:00 | | 2015-08-04 | 4,010,900 | 7.05 | 7.05 | 6.91 | 6.96 | 00:00:00 | | 2015-08-05 | 2,172,100 | 6.99 | 7.03 | 6.96 | 6.99 | 00:00:00 | | 2015-08-06 | 1,715,400 | 6.99 | 7.04 | 6.93 | 7.00 | 00:00:00 | | 2015-08-07 | 2,400,300 | 6.99 | 7.00 | 6.85 | 6.85 | 00:00:00 | | 2015-08-17 | 2,097,800 | 7.09 | 7.13 | 7.00 | 7.07 | 00:00:00 | | 2015-08-18 | 5,908,400 | 7.05 | 7.20 | 7.05 | 7.12 | 00:00:00 | | 2015-08-19 | 1,942,500 | 7.09 | 7.18 | 7.05 | 7.07 | 00:00:00 | | 2015-08-26 | 3,726,500 | 6.44 | 6.62 | 6.38 | 6.49 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
