|
 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 | | 2005-04-20 | 725,800 | 7.76 | 7.76 | 7.66 | 7.68 | 00:00:00 | | 2005-04-21 | 4,130,200 | 7.64 | 7.72 | 7.64 | 7.67 | 00:00:00 | | 2005-04-22 | 865,700 | 7.73 | 7.74 | 7.61 | 7.62 | 00:00:00 | | 2005-04-25 | 933,500 | 7.60 | 7.67 | 7.58 | 7.58 | 00:00:00 | | 2005-04-26 | 977,600 | 7.60 | 7.66 | 7.58 | 7.62 | 00:00:00 | | 2005-04-27 | 2,492,100 | 7.59 | 7.60 | 7.36 | 7.42 | 00:00:00 | | 2005-04-28 | 1,256,100 | 7.42 | 7.51 | 7.37 | 7.44 | 00:00:00 | | 2005-04-29 | 712,400 | 7.45 | 7.51 | 7.37 | 7.49 | 00:00:00 | | 2005-05-02 | 700,300 | 7.50 | 7.74 | 7.46 | 7.67 | 00:00:00 | | 2005-05-03 | 1,680,700 | 7.62 | 7.73 | 7.62 | 7.73 | 00:00:00 | | 2005-05-04 | 546,300 | 7.73 | 7.78 | 7.63 | 7.74 | 00:00:00 | | 2005-05-05 | 589,600 | 7.75 | 7.83 | 7.72 | 7.79 | 00:00:00 | | 2005-05-06 | 759,900 | 7.79 | 7.87 | 7.76 | 7.85 | 00:00:00 | | 2005-05-09 | 692,600 | 7.79 | 7.86 | 7.79 | 7.86 | 00:00:00 | | 2005-05-10 | 1,069,800 | 7.88 | 7.93 | 7.84 | 7.91 | 00:00:00 | | 2005-05-11 | 824,000 | 7.84 | 7.89 | 7.81 | 7.81 | 00:00:00 | | 2005-05-12 | 541,400 | 7.80 | 7.92 | 7.80 | 7.91 | 00:00:00 | | 2005-05-13 | 792,400 | 7.89 | 8.01 | 7.86 | 8.01 | 00:00:00 | | 2005-05-16 | 873,800 | 8.01 | 8.05 | 7.91 | 8.04 | 00:00:00 | | 2005-05-17 | 1,182,000 | 8.04 | 8.05 | 8.00 | 8.03 | 00:00:00 | | 2005-05-18 | 2,140,500 | 8.00 | 8.12 | 8.00 | 8.12 | 00:00:00 | | 2005-05-19 | 979,700 | 8.08 | 8.13 | 8.01 | 8.06 | 00:00:00 | | 2005-05-20 | 825,600 | 8.05 | 8.25 | 8.01 | 8.24 | 00:00:00 | | 2005-05-23 | 716,100 | 8.18 | 8.28 | 8.11 | 8.15 | 00:00:00 | | 2005-05-24 | 535,100 | 8.10 | 8.14 | 8.03 | 8.10 | 00:00:00 | | 2005-05-25 | 1,447,900 | 8.04 | 8.25 | 8.04 | 8.16 | 00:00:00 | | 2005-05-26 | 545,700 | 8.16 | 8.23 | 8.14 | 8.17 | 00:00:00 | | 2005-05-27 | 357,100 | 8.20 | 8.20 | 8.10 | 8.15 | 00:00:00 | | 2005-05-30 | 1,053,000 | 8.09 | 8.29 | 8.08 | 8.28 | 00:00:00 | | 2005-05-31 | 3,570,000 | 8.25 | 8.31 | 8.22 | 8.24 | 00:00:00 | | 2005-06-01 | 1,611,700 | 8.25 | 8.41 | 8.18 | 8.41 | 00:00:00 | | 2005-06-02 | 842,400 | 8.40 | 8.41 | 8.34 | 8.41 | 00:00:00 | | 2005-06-03 | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | 2005-06-06 | 393,400 | 8.33 | 8.40 | 8.31 | 8.34 | 00:00:00 | | 2005-06-07 | 563,600 | 8.38 | 8.44 | 8.36 | 8.44 | 00:00:00 | | 2005-06-08 | 1,569,100 | 8.42 | 8.55 | 8.40 | 8.46 | 00:00:00 | | 2005-06-09 | 796,500 | 8.39 | 8.55 | 8.39 | 8.53 | 00:00:00 | | 2005-06-10 | 482,200 | 8.54 | 8.58 | 8.54 | 8.58 | 00:00:00 | | 2005-06-13 | 549,000 | 8.56 | 8.58 | 8.45 | 8.57 | 00:00:00 | | 2005-06-14 | 766,000 | 8.58 | 8.58 | 8.48 | 8.50 | 00:00:00 | | 2005-06-15 | 474,800 | 8.47 | 8.58 | 8.47 | 8.50 | 00:00:00 | | 2005-06-16 | 583,700 | 8.49 | 8.56 | 8.48 | 8.55 | 00:00:00 | | 2005-06-17 | 652,200 | 8.51 | 8.58 | 8.51 | 8.57 | 00:00:00 | | 2005-06-20 | 690,200 | 8.45 | 8.56 | 8.45 | 8.55 | 00:00:00 | | 2005-06-21 | 578,000 | 8.53 | 8.56 | 8.47 | 8.50 | 00:00:00 | | 2005-06-22 | 523,100 | 8.53 | 8.57 | 8.44 | 8.54 | 00:00:00 | | 2005-06-23 | 674,100 | 8.54 | 8.57 | 8.46 | 8.53 | 00:00:00 | | 2005-06-24 | 671,200 | 8.44 | 8.58 | 8.44 | 8.46 | 00:00:00 | | 2005-06-27 | 836,900 | 8.42 | 8.42 | 8.28 | 8.32 | 00:00:00 | | 2005-06-28 | 2,487,900 | 8.34 | 8.41 | 8.15 | 8.39 | 00:00:00 | | 2005-06-29 | 604,800 | 8.39 | 8.48 | 8.39 | 8.46 | 00:00:00 | | 2005-06-30 | 1,422,200 | 8.41 | 8.48 | 8.41 | 8.46 | 00:00:00 | | 2005-07-01 | 2,265,200 | 8.46 | 8.57 | 8.46 | 8.54 | 00:00:00 | | 2005-07-04 | 477,700 | 8.45 | 8.50 | 8.41 | 8.44 | 00:00:00 | | 2005-07-05 | 869,500 | 8.44 | 8.49 | 8.42 | 8.43 | 00:00:00 | | 2005-07-06 | 493,600 | 8.44 | 8.51 | 8.43 | 8.44 | 00:00:00 | | 2005-07-07 | 1,438,400 | 8.42 | 8.46 | 8.04 | 8.26 | 00:00:00 | | 2005-07-08 | 557,000 | 8.26 | 8.45 | 8.26 | 8.45 | 00:00:00 | | 2005-07-11 | 532,100 | 8.46 | 8.56 | 8.46 | 8.53 | 00:00:00 | | 2005-07-12 | 937,600 | 8.53 | 8.56 | 8.45 | 8.50 | 00:00:00 | | 2005-07-13 | 992,100 | 8.53 | 8.60 | 8.47 | 8.60 | 00:00:00 | | 2005-07-14 | 1,164,000 | 8.58 | 8.70 | 8.58 | 8.69 | 00:00:00 | | 2005-07-15 | 1,561,200 | 8.69 | 8.83 | 8.67 | 8.73 | 00:00:00 | | 2005-07-18 | 874,700 | 8.78 | 8.86 | 8.74 | 8.83 | 00:00:00 | | 2005-07-19 | 1,291,700 | 8.86 | 8.86 | 8.73 | 8.76 | 00:00:00 | | 2005-07-20 | 599,600 | 8.68 | 8.71 | 8.65 | 8.69 | 00:00:00 | | 2005-07-21 | 925,200 | 8.66 | 8.71 | 8.66 | 8.69 | 00:00:00 | | 2005-07-22 | 487,200 | 8.65 | 8.70 | 8.65 | 8.69 | 00:00:00 | | 2005-07-25 | 469,600 | 8.62 | 8.67 | 8.57 | 8.61 | 00:00:00 | | 2005-07-26 | 491,300 | 8.58 | 8.68 | 8.56 | 8.60 | 00:00:00 | | 2005-07-27 | 437,500 | 8.56 | 8.64 | 8.56 | 8.61 | 00:00:00 | | 2005-07-28 | 460,500 | 8.58 | 8.63 | 8.58 | 8.61 | 00:00:00 | | 2005-07-29 | 1,290,900 | 8.63 | 8.64 | 8.60 | 8.62 | 00:00:00 | | 2005-08-01 | 413,900 | 8.58 | 8.65 | 8.58 | 8.62 | 00:00:00 | | 2005-08-02 | 809,900 | 8.60 | 8.65 | 8.60 | 8.63 | 00:00:00 | | 2005-08-03 | 417,000 | 8.61 | 8.68 | 8.61 | 8.64 | 00:00:00 | | 2005-08-04 | 1,434,000 | 8.64 | 8.67 | 8.63 | 8.65 | 00:00:00 | | 2005-08-05 | 383,200 | 8.62 | 8.64 | 8.59 | 8.61 | 00:00:00 | | 2005-08-08 | 458,900 | 8.60 | 8.68 | 8.60 | 8.66 | 00:00:00 | | 2005-08-09 | 700,300 | 8.60 | 8.66 | 8.60 | 8.60 | 00:00:00 | | 2005-08-10 | 1,016,000 | 8.60 | 8.60 | 8.57 | 8.59 | 00:00:00 | | 2005-08-11 | 557,400 | 8.58 | 8.60 | 8.51 | 8.57 | 00:00:00 | | 2005-08-12 | 670,900 | 8.56 | 8.57 | 8.47 | 8.47 | 00:00:00 | | 2005-08-15 | 254,300 | 8.43 | 8.55 | 8.43 | 8.51 | 00:00:00 | | 2005-08-16 | 289,900 | 8.47 | 8.57 | 8.44 | 8.49 | 00:00:00 | | 2005-08-17 | 774,700 | 8.42 | 8.48 | 8.37 | 8.44 | 00:00:00 | | 2005-08-18 | 385,100 | 8.36 | 8.46 | 8.33 | 8.39 | 00:00:00 | | 2005-08-19 | 628,300 | 8.37 | 8.47 | 8.37 | 8.43 | 00:00:00 | | 2005-08-22 | 269,400 | 8.40 | 8.51 | 8.40 | 8.45 | 00:00:00 | | 2005-08-23 | 470,200 | 8.41 | 8.47 | 8.40 | 8.42 | 00:00:00 | | 2005-08-24 | 437,700 | 8.41 | 8.42 | 8.32 | 8.36 | 00:00:00 | | 2005-08-25 | 340,100 | 8.32 | 8.39 | 8.29 | 8.30 | 00:00:00 | | 2005-08-26 | 963,800 | 8.23 | 8.36 | 8.14 | 8.17 | 00:00:00 | | 2005-08-29 | 894,300 | 8.03 | 8.21 | 8.03 | 8.15 | 00:00:00 | | 2005-08-30 | 765,300 | 8.16 | 8.20 | 8.11 | 8.16 | 00:00:00 | | 2005-08-31 | 430,500 | 8.16 | 8.23 | 8.12 | 8.16 | 00:00:00 | | 2005-09-01 | 601,200 | 8.20 | 8.35 | 8.20 | 8.23 | 00:00:00 | | 2005-09-02 | 582,900 | 8.27 | 8.30 | 8.17 | 8.19 | 00:00:00 | | 2005-09-05 | 818,500 | 8.23 | 8.27 | 8.18 | 8.25 | 00:00:00 | | 2005-09-06 | 1,411,500 | 8.23 | 8.35 | 8.20 | 8.34 | 00:00:00 | | 2005-09-07 | 1,192,700 | 8.35 | 8.39 | 8.31 | 8.39 | 00:00:00 | | 2005-09-08 | 786,100 | 8.38 | 8.43 | 8.34 | 8.43 | 00:00:00 | | 2005-09-09 | 523,200 | 8.43 | 8.47 | 8.40 | 8.42 | 00:00:00 | | 2005-09-12 | 608,800 | 8.44 | 8.44 | 8.36 | 8.36 | 00:00:00 | | 2005-09-13 | 1,012,200 | 8.36 | 8.36 | 8.27 | 8.30 | 00:00:00 | | 2005-09-14 | 818,200 | 8.26 | 8.36 | 8.26 | 8.29 | 00:00:00 | | 2005-09-15 | 771,500 | 8.35 | 8.35 | 8.28 | 8.29 | 00:00:00 | | 2005-09-16 | 2,465,600 | 8.29 | 8.32 | 8.25 | 8.29 | 00:00:00 | | 2005-09-19 | 751,900 | 8.26 | 8.27 | 8.21 | 8.24 | 00:00:00 | | 2005-09-20 | 957,600 | 8.24 | 8.33 | 8.24 | 8.30 | 00:00:00 | | 2005-09-21 | 999,500 | 8.25 | 8.33 | 8.25 | 8.30 | 00:00:00 | | 2005-09-22 | 595,700 | 8.26 | 8.33 | 8.26 | 8.33 | 00:00:00 | | 2005-09-23 | 869,800 | 8.36 | 8.36 | 8.27 | 8.30 | 00:00:00 | | 2005-09-26 | 726,700 | 8.34 | 8.37 | 8.32 | 8.34 | 00:00:00 | | 2005-09-27 | 12,936,000 | 8.39 | 8.50 | 8.37 | 8.50 | 00:00:00 | | 2005-09-28 | 3,050,900 | 8.50 | 8.69 | 8.50 | 8.66 | 00:00:00 | | 2005-09-29 | 2,444,300 | 8.70 | 8.70 | 8.57 | 8.58 | 00:00:00 | | 2005-09-30 | 797,300 | 8.61 | 8.67 | 8.61 | 8.64 | 00:00:00 | | 2005-10-03 | 2,417,400 | 8.64 | 8.64 | 8.53 | 8.61 | 00:00:00 | | 2005-10-04 | 1,128,100 | 8.61 | 8.68 | 8.55 | 8.66 | 00:00:00 | | 2005-10-05 | 782,400 | 8.64 | 8.68 | 8.62 | 8.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
