|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 1,640,100 | 7.09 | 7.13 | 7.05 | 7.09 | 00:00:00 | | 2004-11-04 | 736,300 | 7.06 | 7.11 | 7.03 | 7.07 | 00:00:00 | | 2004-11-05 | 1,036,600 | 7.12 | 7.12 | 7.09 | 7.10 | 00:00:00 | | 2004-11-08 | 2,840,100 | 7.04 | 7.14 | 7.04 | 7.13 | 00:00:00 | | 2004-11-09 | 518,100 | 7.14 | 7.17 | 7.12 | 7.16 | 00:00:00 | | 2004-11-10 | 1,301,000 | 7.16 | 7.27 | 7.16 | 7.26 | 00:00:00 | | 2004-11-11 | 1,023,000 | 7.27 | 7.35 | 7.24 | 7.31 | 00:00:00 | | 2004-11-12 | 801,900 | 7.33 | 7.35 | 7.28 | 7.31 | 00:00:00 | | 2004-11-15 | 1,045,800 | 7.34 | 7.34 | 7.17 | 7.19 | 00:00:00 | | 2004-11-16 | 938,100 | 7.10 | 7.22 | 7.10 | 7.16 | 00:00:00 | | 2004-11-17 | 787,900 | 7.16 | 7.32 | 7.16 | 7.26 | 00:00:00 | | 2004-11-18 | 493,100 | 7.21 | 7.29 | 7.21 | 7.25 | 00:00:00 | | 2004-11-19 | 1,097,400 | 7.30 | 7.31 | 7.24 | 7.28 | 00:00:00 | | 2004-11-22 | 1,051,500 | 7.18 | 7.28 | 7.18 | 7.21 | 00:00:00 | | 2004-11-23 | 519,900 | 7.23 | 7.29 | 7.21 | 7.26 | 00:00:00 | | 2004-11-24 | 673,500 | 7.24 | 7.36 | 7.24 | 7.35 | 00:00:00 | | 2004-11-25 | 879,800 | 7.32 | 7.39 | 7.32 | 7.38 | 00:00:00 | | 2004-11-26 | 430,700 | 7.33 | 7.39 | 7.33 | 7.36 | 00:00:00 | | 2004-11-29 | 1,172,800 | 7.32 | 7.50 | 7.32 | 7.45 | 00:00:00 | | 2004-11-30 | 2,758,500 | 7.41 | 7.70 | 7.41 | 7.60 | 00:00:00 | | 2004-12-01 | 1,391,400 | 7.55 | 7.68 | 7.55 | 7.61 | 00:00:00 | | 2004-12-02 | 964,700 | 7.61 | 7.66 | 7.54 | 7.56 | 00:00:00 | | 2004-12-03 | 1,678,500 | 7.54 | 7.66 | 7.54 | 7.60 | 00:00:00 | | 2004-12-06 | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | | 2004-12-07 | 318,800 | 7.68 | 7.68 | 7.58 | 7.60 | 00:00:00 | | 2004-12-08 | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | | 2004-12-09 | 526,700 | 7.62 | 7.67 | 7.57 | 7.65 | 00:00:00 | | 2004-12-10 | 448,900 | 7.59 | 7.64 | 7.56 | 7.60 | 00:00:00 | | 2004-12-13 | 555,000 | 7.57 | 7.62 | 7.54 | 7.62 | 00:00:00 | | 2004-12-14 | 620,800 | 7.62 | 7.64 | 7.56 | 7.57 | 00:00:00 | | 2004-12-15 | 1,745,400 | 7.58 | 7.58 | 7.46 | 7.46 | 00:00:00 | | 2004-12-16 | 793,800 | 7.44 | 7.53 | 7.44 | 7.47 | 00:00:00 | | 2004-12-17 | 1,244,500 | 7.48 | 7.55 | 7.45 | 7.50 | 00:00:00 | | 2004-12-20 | 931,400 | 7.43 | 7.59 | 7.43 | 7.57 | 00:00:00 | | 2004-12-21 | 984,700 | 7.60 | 7.70 | 7.58 | 7.67 | 00:00:00 | | 2004-12-22 | 511,600 | 7.65 | 7.74 | 7.61 | 7.73 | 00:00:00 | | 2004-12-23 | 717,900 | 7.74 | 7.77 | 7.72 | 7.77 | 00:00:00 | | 2004-12-24 | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 00:00:00 | | 2004-12-27 | 514,100 | 7.77 | 7.84 | 7.72 | 7.83 | 00:00:00 | | 2004-12-28 | 453,500 | 7.82 | 7.88 | 7.82 | 7.88 | 00:00:00 | | 2004-12-29 | 1,875,100 | 7.96 | 7.99 | 7.90 | 7.96 | 00:00:00 | | 2004-12-30 | 970,500 | 7.96 | 7.98 | 7.84 | 7.84 | 00:00:00 | | 2004-12-31 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2005-01-03 | 2,145,900 | 7.84 | 8.00 | 7.76 | 7.84 | 00:00:00 | | 2005-01-04 | 3,703,800 | 7.88 | 7.88 | 7.79 | 7.80 | 00:00:00 | | 2005-01-05 | 671,500 | 7.82 | 7.82 | 7.79 | 7.80 | 00:00:00 | | 2005-01-06 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2005-01-07 | 734,000 | 7.79 | 7.83 | 7.76 | 7.81 | 00:00:00 | | 2005-01-10 | 763,300 | 7.83 | 7.83 | 7.63 | 7.72 | 00:00:00 | | 2005-01-11 | 2,685,100 | 7.70 | 7.72 | 7.65 | 7.69 | 00:00:00 | | 2005-01-12 | 418,500 | 7.67 | 7.75 | 7.65 | 7.69 | 00:00:00 | | 2005-01-13 | 763,900 | 7.65 | 7.79 | 7.65 | 7.76 | 00:00:00 | | 2005-01-14 | 385,200 | 7.67 | 7.80 | 7.67 | 7.78 | 00:00:00 | | 2005-01-17 | 310,500 | 7.80 | 7.80 | 7.70 | 7.80 | 00:00:00 | | 2005-01-18 | 1,067,100 | 7.78 | 7.78 | 7.65 | 7.68 | 00:00:00 | | 2005-01-19 | 1,237,000 | 7.66 | 7.74 | 7.65 | 7.73 | 00:00:00 | | 2005-01-20 | 921,300 | 7.64 | 7.71 | 7.55 | 7.58 | 00:00:00 | | 2005-01-21 | 1,758,200 | 7.54 | 7.76 | 7.50 | 7.74 | 00:00:00 | | 2005-01-24 | 967,900 | 7.74 | 7.74 | 7.62 | 7.71 | 00:00:00 | | 2005-01-25 | 470,600 | 7.69 | 7.78 | 7.67 | 7.78 | 00:00:00 | | 2005-01-26 | 853,700 | 7.73 | 7.80 | 7.70 | 7.74 | 00:00:00 | | 2005-01-27 | 1,540,300 | 7.78 | 7.82 | 7.73 | 7.80 | 00:00:00 | | 2005-01-28 | 816,300 | 7.81 | 7.86 | 7.79 | 7.84 | 00:00:00 | | 2005-01-31 | 871,600 | 7.87 | 7.92 | 7.85 | 7.90 | 00:00:00 | | 2005-02-01 | 564,000 | 7.88 | 7.98 | 7.86 | 7.97 | 00:00:00 | | 2005-02-02 | 552,300 | 7.87 | 7.98 | 7.87 | 7.98 | 00:00:00 | | 2005-02-03 | 1,543,100 | 7.92 | 7.98 | 7.85 | 7.95 | 00:00:00 | | 2005-02-04 | 835,800 | 7.93 | 7.98 | 7.91 | 7.98 | 00:00:00 | | 2005-02-07 | 424,800 | 7.93 | 7.97 | 7.92 | 7.94 | 00:00:00 | | 2005-02-08 | 1,077,900 | 7.95 | 8.10 | 7.85 | 8.07 | 00:00:00 | | 2005-02-09 | 635,000 | 8.01 | 8.06 | 7.95 | 7.97 | 00:00:00 | | 2005-02-10 | 385,200 | 7.97 | 8.00 | 7.96 | 8.00 | 00:00:00 | | 2005-02-11 | 511,900 | 8.00 | 8.02 | 7.96 | 8.00 | 00:00:00 | | 2005-02-14 | 663,700 | 7.98 | 8.01 | 7.97 | 8.01 | 00:00:00 | | 2005-02-15 | 1,181,900 | 7.98 | 8.05 | 7.97 | 8.04 | 00:00:00 | | 2005-02-16 | 936,300 | 8.00 | 8.02 | 7.95 | 7.98 | 00:00:00 | | 2005-02-17 | 1,169,700 | 7.94 | 8.04 | 7.94 | 8.03 | 00:00:00 | | 2005-02-18 | 978,700 | 8.01 | 8.04 | 7.99 | 8.04 | 00:00:00 | | 2005-02-21 | 885,800 | 8.04 | 8.04 | 7.98 | 7.99 | 00:00:00 | | 2005-02-22 | 1,098,300 | 8.00 | 8.00 | 7.81 | 7.86 | 00:00:00 | | 2005-02-23 | 922,600 | 7.90 | 7.92 | 7.78 | 7.90 | 00:00:00 | | 2005-02-24 | 1,195,200 | 7.85 | 7.98 | 7.84 | 7.96 | 00:00:00 | | 2005-02-25 | 1,282,800 | 8.00 | 8.01 | 7.96 | 8.00 | 00:00:00 | | 2005-02-28 | 1,774,600 | 8.04 | 8.07 | 7.94 | 8.05 | 00:00:00 | | 2005-03-01 | 2,342,200 | 8.08 | 8.39 | 8.08 | 8.39 | 00:00:00 | | 2005-03-02 | 3,163,900 | 8.40 | 8.49 | 8.34 | 8.36 | 00:00:00 | | 2005-03-03 | 1,072,000 | 8.30 | 8.33 | 8.26 | 8.30 | 00:00:00 | | 2005-03-04 | 976,900 | 8.30 | 8.38 | 8.27 | 8.38 | 00:00:00 | | 2005-03-07 | 1,218,400 | 8.40 | 8.44 | 8.36 | 8.39 | 00:00:00 | | 2005-03-08 | 1,543,000 | 8.37 | 8.38 | 8.23 | 8.23 | 00:00:00 | | 2005-03-09 | 1,583,400 | 8.27 | 8.35 | 8.16 | 8.16 | 00:00:00 | | 2005-03-10 | 4,890,900 | 8.10 | 8.13 | 7.86 | 7.86 | 00:00:00 | | 2005-03-11 | 2,367,400 | 7.97 | 7.99 | 7.90 | 7.94 | 00:00:00 | | 2005-03-14 | 935,300 | 7.92 | 8.01 | 7.90 | 7.99 | 00:00:00 | | 2005-03-15 | 1,342,300 | 8.00 | 8.01 | 7.94 | 8.00 | 00:00:00 | | 2005-03-16 | 998,400 | 8.01 | 8.02 | 7.88 | 7.90 | 00:00:00 | | 2005-03-17 | 1,267,500 | 7.86 | 7.96 | 7.85 | 7.90 | 00:00:00 | | 2005-03-18 | 1,254,400 | 7.91 | 7.99 | 7.85 | 7.95 | 00:00:00 | | 2005-03-21 | 1,198,600 | 7.95 | 7.99 | 7.91 | 7.92 | 00:00:00 | | 2005-03-22 | 1,142,200 | 7.96 | 8.04 | 7.91 | 8.00 | 00:00:00 | | 2005-03-23 | 396,500 | 7.91 | 7.98 | 7.90 | 7.97 | 00:00:00 | | 2005-03-24 | 311,300 | 7.90 | 8.04 | 7.90 | 8.01 | 00:00:00 | | 2005-03-25 | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 00:00:00 | | 2005-03-28 | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 00:00:00 | | 2005-03-29 | 3,040,000 | 7.94 | 8.03 | 7.92 | 8.01 | 00:00:00 | | 2005-03-30 | 1,421,900 | 7.99 | 7.99 | 7.95 | 7.97 | 00:00:00 | | 2005-03-31 | 1,932,700 | 7.98 | 8.05 | 7.98 | 7.99 | 00:00:00 | | 2005-04-01 | 596,100 | 7.95 | 8.03 | 7.95 | 7.98 | 00:00:00 | | 2005-04-04 | 1,627,600 | 7.94 | 7.94 | 7.80 | 7.91 | 00:00:00 | | 2005-04-05 | 2,960,500 | 7.90 | 7.93 | 7.87 | 7.89 | 00:00:00 | | 2005-04-06 | 2,183,500 | 7.88 | 7.96 | 7.88 | 7.96 | 00:00:00 | | 2005-04-07 | 643,100 | 7.97 | 8.00 | 7.93 | 8.00 | 00:00:00 | | 2005-04-08 | 1,074,400 | 8.00 | 8.06 | 7.98 | 8.00 | 00:00:00 | | 2005-04-11 | 871,100 | 7.93 | 8.02 | 7.93 | 7.99 | 00:00:00 | | 2005-04-12 | 702,700 | 7.99 | 8.02 | 7.93 | 7.96 | 00:00:00 | | 2005-04-13 | 1,862,500 | 7.96 | 8.02 | 7.96 | 7.96 | 00:00:00 | | 2005-04-14 | 1,159,600 | 7.94 | 8.04 | 7.94 | 8.04 | 00:00:00 | | 2005-04-15 | 988,900 | 7.98 | 7.98 | 7.81 | 7.82 | 00:00:00 | | 2005-04-18 | 2,039,100 | 7.80 | 7.80 | 7.60 | 7.69 | 00:00:00 | | 2005-04-19 | 1,362,300 | 7.70 | 7.76 | 7.68 | 7.71 | 00:00:00 | | 2005-04-20 | 725,800 | 7.76 | 7.76 | 7.66 | 7.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
