|
 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 | | 2016-09-22 | 2,475,500 | 6.63 | 6.65 | 6.56 | 6.61 | 00:00:00 | | 2016-09-23 | 2,460,900 | 6.40 | 6.42 | 6.33 | 6.35 | 00:00:00 | | 2016-09-27 | 2,225,200 | 6.29 | 6.33 | 6.18 | 6.23 | 00:00:00 | | 2016-09-28 | 1,317,300 | 6.24 | 6.30 | 6.23 | 6.23 | 00:00:00 | | 2016-10-03 | 1,494,300 | 6.32 | 6.36 | 6.27 | 6.32 | 00:00:00 | | 2016-10-10 | 1,617,600 | 6.45 | 6.51 | 6.39 | 6.49 | 00:00:00 | | 2016-10-17 | 1,647,700 | 6.40 | 6.49 | 6.40 | 6.44 | 00:00:00 | | 2016-10-18 | 1,759,700 | 6.43 | 6.54 | 6.43 | 6.51 | 00:00:00 | | 2016-10-19 | 2,730,500 | 6.54 | 6.64 | 6.53 | 6.61 | 00:00:00 | | 2016-10-24 | 2,967,700 | 6.88 | 7.00 | 6.84 | 6.97 | 00:00:00 | | 2016-10-25 | 3,213,800 | 6.94 | 6.94 | 6.85 | 6.90 | 00:00:00 | | 2016-10-26 | 2,278,800 | 6.88 | 6.97 | 6.87 | 6.97 | 00:00:00 | | 2016-10-27 | 3,445,800 | 6.99 | 7.05 | 6.96 | 7.02 | 00:00:00 | | 2016-10-28 | 1,583,700 | 6.99 | 7.01 | 6.91 | 7.01 | 00:00:00 | | 2016-10-31 | 2,367,700 | 6.96 | 7.03 | 6.94 | 6.97 | 00:00:00 | | 2016-11-10 | 6,455,400 | 7.14 | 7.29 | 7.07 | 7.11 | 00:00:00 | | 2016-11-11 | 4,788,700 | 7.15 | 7.20 | 7.03 | 7.08 | 00:00:00 | | 2016-11-14 | 2,969,600 | 7.13 | 7.20 | 7.08 | 7.12 | 00:00:00 | | 2016-11-24 | 972,000 | 6.97 | 7.05 | 6.96 | 6.97 | 00:00:00 | | 2016-11-25 | 904,300 | 6.96 | 6.97 | 6.92 | 6.95 | 00:00:00 | | 2016-11-29 | 1,618,700 | 6.87 | 7.00 | 6.86 | 6.95 | 00:00:00 | | 2016-11-30 | 3,873,800 | 6.92 | 7.10 | 6.92 | 7.09 | 00:00:00 | | 2016-12-05 | 2,901,600 | 7.06 | 7.27 | 7.03 | 7.20 | 00:00:00 | | 2016-12-19 | 2,563,300 | 7.60 | 7.61 | 7.50 | 7.50 | 00:00:00 | | 2016-12-26 | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 00:00:00 | | 2017-01-16 | 2,057,700 | 7.56 | 7.56 | 7.48 | 7.50 | 00:00:00 | | 2017-01-31 | 2,827,200 | 7.52 | 7.59 | 7.44 | 7.44 | 00:00:00 | | 2017-02-01 | 2,375,100 | 7.49 | 7.57 | 7.48 | 7.55 | 00:00:00 | | 2017-02-09 | 4,138,400 | 7.25 | 7.32 | 7.19 | 7.28 | 00:00:00 | | 2017-02-10 | 2,015,400 | 7.30 | 7.34 | 7.21 | 7.26 | 00:00:00 | | 2017-02-14 | 1,655,600 | 7.31 | 7.38 | 7.28 | 7.37 | 00:00:00 | | 2017-02-15 | 2,513,400 | 7.40 | 7.45 | 7.37 | 7.39 | 00:00:00 | | 2017-02-16 | 1,975,900 | 7.37 | 7.41 | 7.32 | 7.37 | 00:00:00 | | 2017-02-17 | 1,738,000 | 7.39 | 7.39 | 7.22 | 7.25 | 00:00:00 | | 2017-02-20 | 1,024,100 | 7.28 | 7.32 | 7.25 | 7.28 | 00:00:00 | | 2017-02-21 | 2,155,900 | 7.27 | 7.27 | 7.18 | 7.23 | 00:00:00 | | 2017-02-22 | 3,271,500 | 7.26 | 7.31 | 7.21 | 7.29 | 00:00:00 | | 2017-02-27 | 1,499,800 | 7.26 | 7.28 | 7.21 | 7.24 | 00:00:00 | | 2017-03-02 | 3,263,000 | 7.43 | 7.46 | 7.30 | 7.30 | 00:00:00 | | 2017-03-03 | 2,740,400 | 7.29 | 7.41 | 7.26 | 7.35 | 00:00:00 | | 2017-03-07 | 1,263,200 | 7.33 | 7.37 | 7.29 | 7.36 | 00:00:00 | | 2017-03-08 | 2,637,300 | 7.33 | 7.38 | 7.30 | 7.32 | 00:00:00 | | 2017-03-09 | 3,874,200 | 7.34 | 7.52 | 7.34 | 7.46 | 00:00:00 | | 2017-03-10 | 4,559,900 | 7.48 | 7.57 | 7.46 | 7.49 | 00:00:00 | | 2017-03-14 | 2,222,600 | 7.44 | 7.45 | 7.38 | 7.40 | 00:00:00 | | 2017-03-24 | 2,850,800 | 7.71 | 7.75 | 7.68 | 7.73 | 00:00:00 | | 2017-03-30 | 2,576,500 | 7.79 | 7.82 | 7.71 | 7.81 | 00:00:00 | | 2017-03-31 | 3,145,100 | 7.80 | 7.87 | 7.78 | 7.87 | 00:00:00 | | 2017-04-11 | 2,909,300 | 7.90 | 7.93 | 7.85 | 7.89 | 00:00:00 | | 2017-04-12 | 2,997,200 | 7.91 | 7.95 | 7.86 | 7.88 | 00:00:00 | | 2017-04-17 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2017-04-18 | 1,926,800 | 7.85 | 7.91 | 7.81 | 7.86 | 00:00:00 | | 2017-04-19 | 3,846,600 | 7.85 | 7.90 | 7.84 | 7.89 | 00:00:00 | | 2017-04-20 | 3,835,000 | 7.85 | 7.99 | 7.85 | 7.93 | 00:00:00 | | 2017-04-21 | 4,628,700 | 7.93 | 8.05 | 7.92 | 8.00 | 00:00:00 | | 2017-04-24 | 3,624,900 | 8.24 | 8.33 | 8.21 | 8.27 | 00:00:00 | | 2017-04-25 | 4,484,100 | 8.30 | 8.32 | 8.23 | 8.25 | 00:00:00 | | 2017-04-26 | 4,358,700 | 8.28 | 8.30 | 8.23 | 8.27 | 00:00:00 | | 2017-05-08 | 3,344,700 | 8.70 | 8.75 | 8.58 | 8.63 | 00:00:00 | | 2017-05-11 | 2,410,000 | 8.54 | 8.58 | 8.40 | 8.43 | 00:00:00 | | 2017-05-12 | 3,039,600 | 8.42 | 8.49 | 8.40 | 8.44 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
