|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 759,400 | 6.10 | 6.25 | 6.09 | 6.20 | 00:00:00 | | 2004-05-20 | 260,600 | 6.16 | 6.16 | 6.10 | 6.11 | 00:00:00 | | 2004-05-21 | 933,200 | 6.13 | 6.19 | 6.10 | 6.10 | 00:00:00 | | 2004-05-24 | 494,300 | 6.11 | 6.22 | 6.11 | 6.13 | 00:00:00 | | 2004-05-25 | 1,005,000 | 6.18 | 6.18 | 6.08 | 6.10 | 00:00:00 | | 2004-05-26 | 723,400 | 6.14 | 6.19 | 6.10 | 6.13 | 00:00:00 | | 2004-05-27 | 612,200 | 6.15 | 6.15 | 6.10 | 6.13 | 00:00:00 | | 2004-05-28 | 545,100 | 6.14 | 6.15 | 6.11 | 6.13 | 00:00:00 | | 2004-05-31 | 467,000 | 6.13 | 6.13 | 6.10 | 6.11 | 00:00:00 | | 2004-06-01 | 1,251,200 | 6.12 | 6.12 | 6.01 | 6.02 | 00:00:00 | | 2004-06-02 | 1,026,500 | 6.02 | 6.10 | 6.02 | 6.08 | 00:00:00 | | 2004-06-03 | 884,200 | 6.08 | 6.11 | 6.03 | 6.09 | 00:00:00 | | 2004-06-04 | 1,200,400 | 6.11 | 6.22 | 6.11 | 6.20 | 00:00:00 | | 2004-06-07 | 798,200 | 6.18 | 6.26 | 6.18 | 6.26 | 00:00:00 | | 2004-06-08 | 877,300 | 6.26 | 6.30 | 6.18 | 6.21 | 00:00:00 | | 2004-06-09 | 897,000 | 6.23 | 6.26 | 6.19 | 6.21 | 00:00:00 | | 2004-06-10 | 307,600 | 6.18 | 6.22 | 6.18 | 6.20 | 00:00:00 | | 2004-06-11 | 431,900 | 6.16 | 6.21 | 6.15 | 6.17 | 00:00:00 | | 2004-06-14 | 713,400 | 6.20 | 6.20 | 6.08 | 6.13 | 00:00:00 | | 2004-06-15 | 1,097,800 | 6.13 | 6.15 | 6.06 | 6.15 | 00:00:00 | | 2004-06-16 | 392,700 | 6.13 | 6.21 | 6.12 | 6.20 | 00:00:00 | | 2004-06-17 | 1,004,500 | 6.20 | 6.24 | 6.18 | 6.23 | 00:00:00 | | 2004-06-18 | 1,055,700 | 6.20 | 6.28 | 6.19 | 6.25 | 00:00:00 | | 2004-06-21 | 959,100 | 6.22 | 6.33 | 6.22 | 6.28 | 00:00:00 | | 2004-06-22 | 1,191,600 | 6.29 | 6.29 | 6.21 | 6.21 | 00:00:00 | | 2004-06-23 | 1,026,900 | 6.27 | 6.28 | 6.21 | 6.21 | 00:00:00 | | 2004-06-24 | 656,500 | 6.27 | 6.29 | 6.24 | 6.28 | 00:00:00 | | 2004-06-25 | 675,700 | 6.23 | 6.29 | 6.22 | 6.23 | 00:00:00 | | 2004-06-28 | 3,269,200 | 6.25 | 6.32 | 6.24 | 6.29 | 00:00:00 | | 2004-06-29 | 1,522,300 | 6.29 | 6.29 | 6.23 | 6.23 | 00:00:00 | | 2004-06-30 | 1,663,100 | 6.27 | 6.30 | 6.24 | 6.25 | 00:00:00 | | 2004-07-01 | 4,980,800 | 6.29 | 6.32 | 6.20 | 6.26 | 00:00:00 | | 2004-07-02 | 623,500 | 6.22 | 6.25 | 6.17 | 6.24 | 00:00:00 | | 2004-07-05 | 5,057,600 | 6.17 | 6.24 | 6.17 | 6.21 | 00:00:00 | | 2004-07-06 | 5,000,700 | 6.24 | 6.24 | 6.14 | 6.17 | 00:00:00 | | 2004-07-07 | 1,174,700 | 6.17 | 6.22 | 6.11 | 6.12 | 00:00:00 | | 2004-07-08 | 2,640,900 | 6.12 | 6.15 | 6.10 | 6.12 | 00:00:00 | | 2004-07-09 | 957,000 | 6.10 | 6.13 | 6.06 | 6.12 | 00:00:00 | | 2004-07-12 | 936,400 | 6.16 | 6.22 | 6.12 | 6.16 | 00:00:00 | | 2004-07-13 | 1,007,500 | 6.14 | 6.24 | 6.14 | 6.22 | 00:00:00 | | 2004-07-14 | 1,785,200 | 6.24 | 6.24 | 6.08 | 6.11 | 00:00:00 | | 2004-07-15 | 948,800 | 6.10 | 6.11 | 6.06 | 6.06 | 00:00:00 | | 2004-07-16 | 474,000 | 6.05 | 6.12 | 6.05 | 6.07 | 00:00:00 | | 2004-07-19 | 785,400 | 6.09 | 6.10 | 6.07 | 6.07 | 00:00:00 | | 2004-07-20 | 749,500 | 6.07 | 6.10 | 6.05 | 6.08 | 00:00:00 | | 2004-07-21 | 1,794,800 | 6.09 | 6.17 | 6.09 | 6.14 | 00:00:00 | | 2004-07-22 | 1,138,000 | 6.12 | 6.13 | 6.04 | 6.04 | 00:00:00 | | 2004-07-23 | 552,500 | 6.05 | 6.09 | 6.01 | 6.02 | 00:00:00 | | 2004-07-26 | 953,700 | 6.01 | 6.04 | 5.93 | 5.96 | 00:00:00 | | 2004-07-27 | 1,358,600 | 6.02 | 6.09 | 5.96 | 6.06 | 00:00:00 | | 2004-07-28 | 1,121,500 | 6.10 | 6.10 | 6.01 | 6.03 | 00:00:00 | | 2004-07-29 | 1,924,200 | 6.03 | 6.05 | 6.01 | 6.03 | 00:00:00 | | 2004-07-30 | 846,900 | 6.03 | 6.05 | 6.00 | 6.03 | 00:00:00 | | 2004-08-02 | 1,038,300 | 6.03 | 6.04 | 5.99 | 5.99 | 00:00:00 | | 2004-08-03 | 1,731,300 | 5.99 | 6.02 | 5.94 | 5.94 | 00:00:00 | | 2004-08-04 | 751,700 | 5.94 | 5.94 | 5.90 | 5.91 | 00:00:00 | | 2004-08-05 | 1,062,000 | 5.90 | 5.98 | 5.90 | 5.94 | 00:00:00 | | 2004-08-06 | 1,011,100 | 5.90 | 5.92 | 5.77 | 5.78 | 00:00:00 | | 2004-08-09 | 1,115,600 | 5.78 | 5.82 | 5.73 | 5.77 | 00:00:00 | | 2004-08-10 | 1,099,100 | 5.79 | 5.79 | 5.75 | 5.77 | 00:00:00 | | 2004-08-11 | 625,900 | 5.80 | 5.80 | 5.70 | 5.74 | 00:00:00 | | 2004-08-12 | 948,200 | 5.70 | 5.80 | 5.70 | 5.76 | 00:00:00 | | 2004-08-13 | 592,800 | 5.75 | 5.75 | 5.71 | 5.74 | 00:00:00 | | 2004-08-16 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2004-08-17 | 899,700 | 5.79 | 5.86 | 5.76 | 5.85 | 00:00:00 | | 2004-08-18 | 773,600 | 5.87 | 5.87 | 5.82 | 5.85 | 00:00:00 | | 2004-08-19 | 614,300 | 5.88 | 5.91 | 5.87 | 5.91 | 00:00:00 | | 2004-08-20 | 838,000 | 5.93 | 5.93 | 5.88 | 5.92 | 00:00:00 | | 2004-08-23 | 893,600 | 5.92 | 6.01 | 5.92 | 5.95 | 00:00:00 | | 2004-08-24 | 889,200 | 5.98 | 5.98 | 5.94 | 5.95 | 00:00:00 | | 2004-08-25 | 974,000 | 5.94 | 5.97 | 5.92 | 5.95 | 00:00:00 | | 2004-08-26 | 972,500 | 5.97 | 5.99 | 5.95 | 5.97 | 00:00:00 | | 2004-08-27 | 759,800 | 5.99 | 6.00 | 5.97 | 5.99 | 00:00:00 | | 2004-08-30 | 587,000 | 6.00 | 6.02 | 5.97 | 6.00 | 00:00:00 | | 2004-08-31 | 1,237,400 | 6.00 | 6.06 | 6.00 | 6.04 | 00:00:00 | | 2004-09-01 | 732,600 | 6.01 | 6.08 | 6.01 | 6.07 | 00:00:00 | | 2004-09-02 | 716,900 | 6.09 | 6.14 | 6.06 | 6.12 | 00:00:00 | | 2004-09-03 | 1,195,800 | 6.11 | 6.22 | 6.11 | 6.19 | 00:00:00 | | 2004-09-06 | 785,400 | 6.18 | 6.24 | 6.18 | 6.24 | 00:00:00 | | 2004-09-07 | 890,700 | 6.23 | 6.25 | 6.19 | 6.22 | 00:00:00 | | 2004-09-08 | 1,438,400 | 6.22 | 6.25 | 6.20 | 6.23 | 00:00:00 | | 2004-09-09 | 1,037,500 | 6.20 | 6.24 | 6.19 | 6.23 | 00:00:00 | | 2004-09-10 | 1,350,600 | 6.20 | 6.33 | 6.20 | 6.33 | 00:00:00 | | 2004-09-13 | 3,116,400 | 6.33 | 6.57 | 6.33 | 6.57 | 00:00:00 | | 2004-09-14 | 1,853,800 | 6.56 | 6.58 | 6.48 | 6.57 | 00:00:00 | | 2004-09-15 | 2,047,400 | 6.56 | 6.61 | 6.50 | 6.50 | 00:00:00 | | 2004-09-16 | 1,802,300 | 6.57 | 6.62 | 6.51 | 6.60 | 00:00:00 | | 2004-09-17 | 1,881,200 | 6.60 | 6.64 | 6.56 | 6.62 | 00:00:00 | | 2004-09-20 | 1,507,500 | 6.60 | 6.64 | 6.57 | 6.59 | 00:00:00 | | 2004-09-21 | 870,600 | 6.58 | 6.64 | 6.58 | 6.63 | 00:00:00 | | 2004-09-22 | 1,464,300 | 6.59 | 6.67 | 6.59 | 6.61 | 00:00:00 | | 2004-09-23 | 1,006,300 | 6.56 | 6.62 | 6.56 | 6.62 | 00:00:00 | | 2004-09-24 | 1,411,200 | 6.63 | 6.65 | 6.59 | 6.64 | 00:00:00 | | 2004-09-27 | 1,077,000 | 6.64 | 6.66 | 6.61 | 6.65 | 00:00:00 | | 2004-09-28 | 3,433,300 | 6.60 | 6.76 | 6.60 | 6.75 | 00:00:00 | | 2004-09-29 | 4,877,700 | 6.74 | 7.00 | 6.72 | 7.00 | 00:00:00 | | 2004-09-30 | 5,189,600 | 7.00 | 7.12 | 6.95 | 7.02 | 00:00:00 | | 2004-10-01 | 3,728,900 | 6.99 | 7.10 | 6.95 | 7.08 | 00:00:00 | | 2004-10-04 | 1,992,100 | 7.00 | 7.07 | 6.99 | 7.01 | 00:00:00 | | 2004-10-05 | 2,634,800 | 7.00 | 7.00 | 6.92 | 6.95 | 00:00:00 | | 2004-10-06 | 1,904,300 | 6.95 | 7.09 | 6.95 | 7.01 | 00:00:00 | | 2004-10-07 | 850,400 | 7.02 | 7.06 | 6.96 | 6.97 | 00:00:00 | | 2004-10-08 | 939,000 | 6.92 | 7.03 | 6.92 | 6.98 | 00:00:00 | | 2004-10-11 | 352,100 | 6.92 | 7.00 | 6.92 | 6.98 | 00:00:00 | | 2004-10-12 | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 00:00:00 | | 2004-10-13 | 1,926,800 | 7.00 | 7.01 | 6.87 | 6.90 | 00:00:00 | | 2004-10-14 | 2,336,200 | 6.84 | 6.88 | 6.82 | 6.82 | 00:00:00 | | 2004-10-15 | 3,048,900 | 6.79 | 6.80 | 6.69 | 6.74 | 00:00:00 | | 2004-10-18 | 1,280,800 | 6.70 | 6.79 | 6.70 | 6.79 | 00:00:00 | | 2004-10-19 | 1,221,400 | 6.82 | 6.86 | 6.77 | 6.79 | 00:00:00 | | 2004-10-20 | 735,300 | 6.79 | 6.79 | 6.71 | 6.76 | 00:00:00 | | 2004-10-21 | 574,600 | 6.71 | 6.80 | 6.71 | 6.72 | 00:00:00 | | 2004-10-22 | 575,400 | 6.74 | 6.78 | 6.71 | 6.72 | 00:00:00 | | 2004-10-25 | 827,600 | 6.67 | 6.68 | 6.62 | 6.63 | 00:00:00 | | 2004-10-26 | 762,600 | 6.63 | 6.71 | 6.63 | 6.71 | 00:00:00 | | 2004-10-27 | 2,340,700 | 6.72 | 6.85 | 6.71 | 6.83 | 00:00:00 | | 2004-10-28 | 1,224,200 | 6.86 | 7.00 | 6.84 | 6.99 | 00:00:00 | | 2004-10-29 | 1,453,300 | 6.96 | 7.03 | 6.94 | 7.00 | 00:00:00 | | 2004-11-01 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2004-11-02 | 1,255,300 | 7.01 | 7.10 | 7.00 | 7.09 | 00:00:00 | | 2004-11-03 | 1,640,100 | 7.09 | 7.13 | 7.05 | 7.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
