|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 553,900 | 6.37 | 6.49 | 6.37 | 6.45 | 00:00:00 | | 2003-12-04 | 713,100 | 6.47 | 6.47 | 6.40 | 6.42 | 00:00:00 | | 2003-12-05 | 1,369,200 | 6.37 | 6.41 | 6.37 | 6.39 | 00:00:00 | | 2003-12-08 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | | 2003-12-09 | 673,600 | 6.41 | 6.46 | 6.38 | 6.41 | 00:00:00 | | 2003-12-10 | 917,900 | 6.37 | 6.43 | 6.34 | 6.36 | 00:00:00 | | 2003-12-11 | 558,500 | 6.37 | 6.42 | 6.35 | 6.40 | 00:00:00 | | 2003-12-12 | 737,700 | 6.40 | 6.47 | 6.40 | 6.44 | 00:00:00 | | 2003-12-15 | 1,081,100 | 6.50 | 6.52 | 6.40 | 6.43 | 00:00:00 | | 2003-12-16 | 703,500 | 6.42 | 6.48 | 6.42 | 6.44 | 00:00:00 | | 2003-12-17 | 1,598,300 | 6.44 | 6.44 | 6.38 | 6.40 | 00:00:00 | | 2003-12-18 | 1,484,300 | 6.40 | 6.44 | 6.36 | 6.41 | 00:00:00 | | 2003-12-19 | 1,612,600 | 6.37 | 6.49 | 6.37 | 6.49 | 00:00:00 | | 2003-12-22 | 2,915,000 | 6.42 | 6.49 | 6.41 | 6.43 | 00:00:00 | | 2003-12-23 | 915,700 | 6.42 | 6.48 | 6.42 | 6.46 | 00:00:00 | | 2003-12-24 | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 00:00:00 | | 2003-12-25 | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 00:00:00 | | 2003-12-26 | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 00:00:00 | | 2003-12-29 | 2,410,800 | 6.46 | 6.52 | 6.43 | 6.52 | 00:00:00 | | 2003-12-30 | 1,813,100 | 6.52 | 6.56 | 6.50 | 6.51 | 00:00:00 | | 2003-12-31 | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 00:00:00 | | 2004-01-01 | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 00:00:00 | | 2004-01-02 | 1,899,100 | 6.46 | 6.73 | 6.46 | 6.71 | 00:00:00 | | 2004-01-05 | 1,201,500 | 6.68 | 6.71 | 6.64 | 6.65 | 00:00:00 | | 2004-01-06 | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 00:00:00 | | 2004-01-07 | 1,246,800 | 6.68 | 6.68 | 6.54 | 6.57 | 00:00:00 | | 2004-01-08 | 1,281,600 | 6.56 | 6.74 | 6.56 | 6.71 | 00:00:00 | | 2004-01-09 | 999,100 | 6.72 | 6.78 | 6.70 | 6.71 | 00:00:00 | | 2004-01-12 | 644,900 | 6.73 | 6.80 | 6.67 | 6.78 | 00:00:00 | | 2004-01-13 | 869,100 | 6.78 | 6.88 | 6.71 | 6.76 | 00:00:00 | | 2004-01-14 | 629,100 | 6.70 | 6.86 | 6.70 | 6.78 | 00:00:00 | | 2004-01-15 | 894,900 | 6.86 | 6.86 | 6.75 | 6.80 | 00:00:00 | | 2004-01-16 | 1,025,000 | 6.83 | 6.86 | 6.73 | 6.74 | 00:00:00 | | 2004-01-19 | 1,706,500 | 6.78 | 6.81 | 6.75 | 6.80 | 00:00:00 | | 2004-01-20 | 523,500 | 6.80 | 6.84 | 6.78 | 6.83 | 00:00:00 | | 2004-01-21 | 1,316,700 | 6.81 | 6.84 | 6.73 | 6.78 | 00:00:00 | | 2004-01-22 | 695,800 | 6.76 | 6.78 | 6.72 | 6.74 | 00:00:00 | | 2004-01-23 | 693,200 | 6.72 | 6.76 | 6.68 | 6.73 | 00:00:00 | | 2004-01-26 | 851,800 | 6.69 | 6.71 | 6.61 | 6.67 | 00:00:00 | | 2004-01-27 | 1,632,300 | 6.65 | 6.72 | 6.65 | 6.70 | 00:00:00 | | 2004-01-28 | 813,800 | 6.67 | 6.71 | 6.62 | 6.62 | 00:00:00 | | 2004-01-29 | 613,800 | 6.62 | 6.64 | 6.56 | 6.59 | 00:00:00 | | 2004-01-30 | 885,800 | 6.59 | 6.64 | 6.50 | 6.50 | 00:00:00 | | 2004-02-02 | 2,256,800 | 6.46 | 6.55 | 6.45 | 6.54 | 00:00:00 | | 2004-02-03 | 1,422,000 | 6.58 | 6.64 | 6.50 | 6.62 | 00:00:00 | | 2004-02-04 | 687,600 | 6.62 | 6.65 | 6.50 | 6.52 | 00:00:00 | | 2004-02-05 | 396,900 | 6.59 | 6.60 | 6.52 | 6.59 | 00:00:00 | | 2004-02-06 | 934,300 | 6.60 | 6.64 | 6.53 | 6.60 | 00:00:00 | | 2004-02-09 | 1,396,300 | 6.64 | 6.65 | 6.56 | 6.60 | 00:00:00 | | 2004-02-10 | 677,000 | 6.60 | 6.70 | 6.57 | 6.70 | 00:00:00 | | 2004-02-11 | 451,600 | 6.71 | 6.71 | 6.61 | 6.66 | 00:00:00 | | 2004-02-12 | 977,100 | 6.70 | 6.74 | 6.63 | 6.65 | 00:00:00 | | 2004-02-13 | 498,800 | 6.64 | 6.72 | 6.62 | 6.71 | 00:00:00 | | 2004-02-16 | 566,700 | 6.70 | 6.71 | 6.62 | 6.65 | 00:00:00 | | 2004-02-17 | 747,200 | 6.65 | 6.68 | 6.60 | 6.66 | 00:00:00 | | 2004-02-18 | 458,100 | 6.69 | 6.70 | 6.62 | 6.70 | 00:00:00 | | 2004-02-19 | 539,400 | 6.67 | 6.70 | 6.65 | 6.69 | 00:00:00 | | 2004-02-20 | 749,000 | 6.67 | 6.69 | 6.62 | 6.62 | 00:00:00 | | 2004-02-23 | 435,200 | 6.64 | 6.66 | 6.62 | 6.64 | 00:00:00 | | 2004-02-24 | 684,200 | 6.64 | 6.66 | 6.59 | 6.60 | 00:00:00 | | 2004-02-25 | 400,400 | 6.59 | 6.65 | 6.57 | 6.61 | 00:00:00 | | 2004-02-26 | 455,600 | 6.61 | 6.64 | 6.58 | 6.61 | 00:00:00 | | 2004-02-27 | 871,700 | 6.63 | 6.64 | 6.58 | 6.64 | 00:00:00 | | 2004-03-01 | 1,468,400 | 6.61 | 6.68 | 6.58 | 6.60 | 00:00:00 | | 2004-03-02 | 595,700 | 6.64 | 6.64 | 6.60 | 6.62 | 00:00:00 | | 2004-03-03 | 1,703,000 | 6.60 | 6.67 | 6.60 | 6.62 | 00:00:00 | | 2004-03-04 | 778,600 | 6.66 | 6.72 | 6.62 | 6.71 | 00:00:00 | | 2004-03-05 | 1,233,400 | 6.74 | 6.81 | 6.71 | 6.79 | 00:00:00 | | 2004-03-08 | 1,929,900 | 6.78 | 6.85 | 6.77 | 6.79 | 00:00:00 | | 2004-03-09 | 328,700 | 6.79 | 6.79 | 6.70 | 6.77 | 00:00:00 | | 2004-03-10 | 780,000 | 6.72 | 6.79 | 6.72 | 6.77 | 00:00:00 | | 2004-03-11 | 1,005,500 | 6.70 | 6.70 | 6.61 | 6.64 | 00:00:00 | | 2004-03-12 | 1,165,800 | 6.45 | 6.60 | 6.44 | 6.57 | 00:00:00 | | 2004-03-15 | 2,035,200 | 6.42 | 6.46 | 6.22 | 6.23 | 00:00:00 | | 2004-03-16 | 1,594,800 | 6.15 | 6.32 | 6.15 | 6.27 | 00:00:00 | | 2004-03-17 | 1,916,400 | 6.31 | 6.54 | 6.27 | 6.46 | 00:00:00 | | 2004-03-18 | 871,900 | 6.42 | 6.50 | 6.31 | 6.33 | 00:00:00 | | 2004-03-19 | 500,100 | 6.36 | 6.46 | 6.32 | 6.34 | 00:00:00 | | 2004-03-22 | 1,237,700 | 6.37 | 6.37 | 6.18 | 6.20 | 00:00:00 | | 2004-03-23 | 1,055,300 | 6.18 | 6.28 | 6.18 | 6.21 | 00:00:00 | | 2004-03-24 | 621,700 | 6.22 | 6.24 | 6.14 | 6.17 | 00:00:00 | | 2004-03-25 | 2,148,200 | 6.18 | 6.24 | 6.14 | 6.22 | 00:00:00 | | 2004-03-26 | 1,661,000 | 6.26 | 6.40 | 6.24 | 6.36 | 00:00:00 | | 2004-03-29 | 1,247,400 | 6.34 | 6.41 | 6.27 | 6.40 | 00:00:00 | | 2004-03-30 | 483,300 | 6.43 | 6.44 | 6.32 | 6.36 | 00:00:00 | | 2004-03-31 | 1,699,000 | 6.34 | 6.43 | 6.33 | 6.41 | 00:00:00 | | 2004-04-01 | 7,043,900 | 6.43 | 6.50 | 6.41 | 6.47 | 00:00:00 | | 2004-04-02 | 4,385,800 | 6.50 | 6.67 | 6.47 | 6.66 | 00:00:00 | | 2004-04-05 | 5,168,100 | 6.58 | 6.70 | 6.55 | 6.66 | 00:00:00 | | 2004-04-06 | 1,978,600 | 6.65 | 6.66 | 6.55 | 6.59 | 00:00:00 | | 2004-04-07 | 344,300 | 6.56 | 6.60 | 6.56 | 6.59 | 00:00:00 | | 2004-04-08 | 557,900 | 6.59 | 6.68 | 6.57 | 6.64 | 00:00:00 | | 2004-04-09 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2004-04-12 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2004-04-13 | 2,373,900 | 6.61 | 6.65 | 6.56 | 6.60 | 00:00:00 | | 2004-04-14 | 949,600 | 6.53 | 6.62 | 6.53 | 6.60 | 00:00:00 | | 2004-04-15 | 1,208,300 | 6.60 | 6.66 | 6.56 | 6.58 | 00:00:00 | | 2004-04-16 | 846,200 | 6.56 | 6.60 | 6.55 | 6.59 | 00:00:00 | | 2004-04-19 | 426,400 | 6.56 | 6.61 | 6.56 | 6.59 | 00:00:00 | | 2004-04-20 | 778,700 | 6.59 | 6.64 | 6.59 | 6.63 | 00:00:00 | | 2004-04-21 | 570,100 | 6.60 | 6.62 | 6.49 | 6.52 | 00:00:00 | | 2004-04-22 | 1,776,500 | 6.50 | 6.55 | 6.39 | 6.45 | 00:00:00 | | 2004-04-23 | 826,700 | 6.50 | 6.52 | 6.40 | 6.42 | 00:00:00 | | 2004-04-26 | 996,800 | 6.48 | 6.48 | 6.41 | 6.42 | 00:00:00 | | 2004-04-27 | 1,739,800 | 6.43 | 6.45 | 6.37 | 6.42 | 00:00:00 | | 2004-04-28 | 956,300 | 6.45 | 6.46 | 6.28 | 6.28 | 00:00:00 | | 2004-04-29 | 794,400 | 6.30 | 6.31 | 6.24 | 6.28 | 00:00:00 | | 2004-04-30 | 1,146,600 | 6.28 | 6.32 | 6.21 | 6.30 | 00:00:00 | | 2004-05-03 | 484,100 | 6.32 | 6.33 | 6.22 | 6.32 | 00:00:00 | | 2004-05-04 | 1,247,600 | 6.35 | 6.35 | 6.28 | 6.34 | 00:00:00 | | 2004-05-05 | 561,800 | 6.34 | 6.44 | 6.30 | 6.40 | 00:00:00 | | 2004-05-06 | 828,800 | 6.38 | 6.40 | 6.32 | 6.32 | 00:00:00 | | 2004-05-07 | 567,600 | 6.30 | 6.34 | 6.24 | 6.25 | 00:00:00 | | 2004-05-10 | 1,121,000 | 6.23 | 6.23 | 6.04 | 6.07 | 00:00:00 | | 2004-05-11 | 1,053,700 | 6.08 | 6.19 | 6.07 | 6.16 | 00:00:00 | | 2004-05-12 | 341,900 | 6.20 | 6.20 | 6.10 | 6.10 | 00:00:00 | | 2004-05-13 | 385,300 | 6.10 | 6.20 | 6.10 | 6.19 | 00:00:00 | | 2004-05-14 | 501,800 | 6.19 | 6.20 | 6.13 | 6.17 | 00:00:00 | | 2004-05-17 | 989,900 | 6.16 | 6.17 | 6.05 | 6.07 | 00:00:00 | | 2004-05-18 | 422,600 | 6.08 | 6.11 | 6.07 | 6.08 | 00:00:00 | | 2004-05-19 | 759,400 | 6.10 | 6.25 | 6.09 | 6.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
