|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 782,400 | 8.64 | 8.68 | 8.62 | 8.64 | 00:00:00 | | 2005-10-06 | 1,277,600 | 8.55 | 8.64 | 8.55 | 8.60 | 00:00:00 | | 2005-10-07 | 1,728,700 | 8.58 | 8.63 | 8.57 | 8.58 | 00:00:00 | | 2005-10-10 | 1,370,700 | 8.60 | 8.68 | 8.60 | 8.68 | 00:00:00 | | 2005-10-11 | 1,260,900 | 8.68 | 8.82 | 8.68 | 8.77 | 00:00:00 | | 2005-10-12 | 775,900 | 8.78 | 8.78 | 8.66 | 8.74 | 00:00:00 | | 2005-10-13 | 748,400 | 8.74 | 8.74 | 8.63 | 8.63 | 00:00:00 | | 2005-10-14 | 2,831,700 | 8.60 | 8.68 | 8.50 | 8.64 | 00:00:00 | | 2005-10-17 | 841,400 | 8.65 | 8.70 | 8.61 | 8.62 | 00:00:00 | | 2005-10-18 | 1,419,900 | 8.60 | 8.65 | 8.55 | 8.64 | 00:00:00 | | 2005-10-19 | 2,414,900 | 8.56 | 8.73 | 8.56 | 8.65 | 00:00:00 | | 2005-10-20 | 2,879,400 | 8.60 | 8.76 | 8.60 | 8.69 | 00:00:00 | | 2005-10-21 | 2,885,500 | 8.76 | 9.07 | 8.76 | 9.07 | 00:00:00 | | 2005-10-24 | 2,232,800 | 9.03 | 9.25 | 9.01 | 9.16 | 00:00:00 | | 2005-10-25 | 2,031,500 | 9.20 | 9.25 | 9.10 | 9.22 | 00:00:00 | | 2005-10-26 | 4,142,800 | 9.21 | 9.57 | 9.20 | 9.57 | 00:00:00 | | 2005-10-27 | 2,089,500 | 9.50 | 9.70 | 9.34 | 9.40 | 00:00:00 | | 2005-10-28 | 5,543,900 | 9.34 | 9.60 | 9.34 | 9.59 | 00:00:00 | | 2005-10-31 | 2,765,700 | 9.64 | 9.70 | 9.52 | 9.58 | 00:00:00 | | 2005-11-01 | 1,076,000 | 9.59 | 9.66 | 9.52 | 9.61 | 00:00:00 | | 2005-11-02 | 1,306,000 | 9.59 | 9.60 | 9.47 | 9.51 | 00:00:00 | | 2005-11-03 | 1,190,500 | 9.46 | 9.57 | 9.45 | 9.55 | 00:00:00 | | 2005-11-04 | 648,000 | 9.49 | 9.55 | 9.40 | 9.42 | 00:00:00 | | 2005-11-07 | 834,500 | 9.40 | 9.54 | 9.35 | 9.50 | 00:00:00 | | 2005-11-08 | 2,447,100 | 9.48 | 9.55 | 9.45 | 9.48 | 00:00:00 | | 2005-11-09 | 323,200 | 9.43 | 9.52 | 9.43 | 9.51 | 00:00:00 | | 2005-11-10 | 437,200 | 9.51 | 9.53 | 9.44 | 9.47 | 00:00:00 | | 2005-11-11 | 1,101,600 | 9.50 | 9.54 | 9.41 | 9.48 | 00:00:00 | | 2005-11-14 | 1,219,300 | 9.41 | 9.51 | 9.41 | 9.51 | 00:00:00 | | 2005-11-15 | 1,437,400 | 9.44 | 9.50 | 9.44 | 9.48 | 00:00:00 | | 2005-11-16 | 865,100 | 9.43 | 9.47 | 9.34 | 9.41 | 00:00:00 | | 2005-11-17 | 5,368,200 | 9.47 | 9.47 | 9.38 | 9.38 | 00:00:00 | | 2005-11-18 | 1,118,800 | 9.41 | 9.43 | 9.38 | 9.40 | 00:00:00 | | 2005-11-21 | 914,500 | 9.40 | 9.44 | 9.35 | 9.38 | 00:00:00 | | 2005-11-22 | 808,400 | 9.40 | 9.43 | 9.36 | 9.36 | 00:00:00 | | 2005-11-23 | 1,028,100 | 9.40 | 9.44 | 9.35 | 9.42 | 00:00:00 | | 2005-11-24 | 1,599,000 | 9.44 | 9.44 | 9.34 | 9.34 | 00:00:00 | | 2005-11-25 | 1,417,600 | 9.34 | 9.40 | 9.30 | 9.36 | 00:00:00 | | 2005-11-28 | 792,800 | 9.32 | 9.44 | 9.32 | 9.37 | 00:00:00 | | 2005-11-29 | 818,300 | 9.40 | 9.45 | 9.33 | 9.37 | 00:00:00 | | 2005-11-30 | 744,600 | 9.34 | 9.42 | 9.32 | 9.35 | 00:00:00 | | 2005-12-01 | 1,263,300 | 9.41 | 9.53 | 9.35 | 9.52 | 00:00:00 | | 2005-12-02 | 1,151,700 | 9.54 | 9.57 | 9.48 | 9.54 | 00:00:00 | | 2005-12-05 | 1,040,900 | 9.54 | 9.55 | 9.37 | 9.38 | 00:00:00 | | 2005-12-06 | 477,500 | 9.35 | 9.45 | 9.35 | 9.40 | 00:00:00 | | 2005-12-07 | 783,000 | 9.35 | 9.39 | 9.34 | 9.34 | 00:00:00 | | 2005-12-08 | 828,000 | 9.32 | 9.36 | 9.23 | 9.36 | 00:00:00 | | 2005-12-09 | 1,549,000 | 9.26 | 9.36 | 9.21 | 9.21 | 00:00:00 | | 2005-12-12 | 986,400 | 9.30 | 9.30 | 9.22 | 9.26 | 00:00:00 | | 2005-12-13 | 712,400 | 9.29 | 9.29 | 9.21 | 9.24 | 00:00:00 | | 2005-12-14 | 728,300 | 9.29 | 9.29 | 9.20 | 9.24 | 00:00:00 | | 2005-12-15 | 2,027,900 | 9.20 | 9.23 | 9.11 | 9.11 | 00:00:00 | | 2005-12-16 | 2,012,300 | 9.11 | 9.16 | 9.01 | 9.01 | 00:00:00 | | 2005-12-19 | 2,040,700 | 9.10 | 9.14 | 9.05 | 9.11 | 00:00:00 | | 2005-12-20 | 657,400 | 9.10 | 9.30 | 9.10 | 9.28 | 00:00:00 | | 2005-12-21 | 6,057,500 | 9.28 | 9.46 | 9.28 | 9.46 | 00:00:00 | | 2005-12-22 | 796,200 | 9.46 | 9.49 | 9.41 | 9.48 | 00:00:00 | | 2005-12-23 | 1,555,700 | 9.47 | 9.55 | 9.41 | 9.45 | 00:00:00 | | 2005-12-26 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2005-12-27 | 1,193,700 | 9.44 | 9.50 | 9.30 | 9.40 | 00:00:00 | | 2005-12-28 | 1,530,400 | 9.42 | 9.42 | 9.29 | 9.39 | 00:00:00 | | 2005-12-29 | 501,900 | 9.38 | 9.44 | 9.38 | 9.43 | 00:00:00 | | 2005-12-30 | 600,200 | 9.42 | 9.42 | 9.28 | 9.37 | 00:00:00 | | 2006-01-02 | 1,627,900 | 9.40 | 9.51 | 9.40 | 9.51 | 00:00:00 | | 2006-01-03 | 1,413,200 | 9.54 | 9.57 | 9.50 | 9.52 | 00:00:00 | | 2006-01-04 | 593,900 | 9.59 | 9.59 | 9.44 | 9.55 | 00:00:00 | | 2006-01-05 | 3,011,700 | 9.55 | 9.56 | 9.53 | 9.54 | 00:00:00 | | 2006-01-06 | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 00:00:00 | | 2006-01-09 | 1,422,700 | 9.51 | 9.60 | 9.47 | 9.60 | 00:00:00 | | 2006-01-10 | 1,039,100 | 9.58 | 9.60 | 9.52 | 9.53 | 00:00:00 | | 2006-01-11 | 1,300,000 | 9.56 | 9.62 | 9.51 | 9.60 | 00:00:00 | | 2006-01-12 | 2,666,600 | 9.59 | 9.63 | 9.56 | 9.57 | 00:00:00 | | 2006-01-13 | 1,500,500 | 9.60 | 9.60 | 9.52 | 9.55 | 00:00:00 | | 2006-01-16 | 468,200 | 9.56 | 9.62 | 9.56 | 9.62 | 00:00:00 | | 2006-01-17 | 639,800 | 9.55 | 9.60 | 9.51 | 9.51 | 00:00:00 | | 2006-01-18 | 1,032,700 | 9.41 | 9.45 | 9.33 | 9.35 | 00:00:00 | | 2006-01-19 | 701,300 | 9.36 | 9.54 | 9.35 | 9.53 | 00:00:00 | | 2006-01-20 | 957,100 | 9.51 | 9.53 | 9.35 | 9.35 | 00:00:00 | | 2006-01-23 | 531,100 | 9.26 | 9.34 | 9.25 | 9.34 | 00:00:00 | | 2006-01-24 | 858,000 | 9.35 | 9.44 | 9.28 | 9.29 | 00:00:00 | | 2006-01-25 | 711,100 | 9.29 | 9.52 | 9.29 | 9.44 | 00:00:00 | | 2006-01-26 | 876,000 | 9.40 | 9.55 | 9.40 | 9.50 | 00:00:00 | | 2006-01-27 | 1,220,000 | 9.48 | 9.56 | 9.45 | 9.56 | 00:00:00 | | 2006-01-30 | 595,100 | 9.56 | 9.58 | 9.51 | 9.52 | 00:00:00 | | 2006-01-31 | 595,000 | 9.49 | 9.58 | 9.45 | 9.52 | 00:00:00 | | 2006-02-01 | 955,800 | 9.50 | 9.64 | 9.50 | 9.60 | 00:00:00 | | 2006-02-02 | 1,043,400 | 9.62 | 9.62 | 9.48 | 9.48 | 00:00:00 | | 2006-02-03 | 943,300 | 9.52 | 9.56 | 9.49 | 9.53 | 00:00:00 | | 2006-02-06 | 1,100,200 | 9.48 | 9.62 | 9.48 | 9.60 | 00:00:00 | | 2006-02-07 | 1,195,800 | 9.60 | 9.67 | 9.53 | 9.67 | 00:00:00 | | 2006-02-08 | 2,231,600 | 9.68 | 9.82 | 9.62 | 9.82 | 00:00:00 | | 2006-02-09 | 4,374,000 | 9.86 | 10.48 | 9.84 | 10.39 | 00:00:00 | | 2006-02-10 | 1,295,300 | 10.40 | 10.42 | 10.08 | 10.20 | 00:00:00 | | 2006-02-13 | 753,400 | 10.10 | 10.20 | 10.10 | 10.10 | 00:00:00 | | 2006-02-14 | 1,156,300 | 10.08 | 10.15 | 10.03 | 10.10 | 00:00:00 | | 2006-02-15 | 476,200 | 10.10 | 10.13 | 10.04 | 10.05 | 00:00:00 | | 2006-02-16 | 995,600 | 10.04 | 10.16 | 10.02 | 10.14 | 00:00:00 | | 2006-02-17 | 2,020,700 | 10.14 | 10.35 | 10.12 | 10.35 | 00:00:00 | | 2006-02-20 | 9,907,700 | 10.30 | 10.90 | 10.30 | 10.61 | 00:00:00 | | 2006-02-21 | 1,224,300 | 10.46 | 10.63 | 10.46 | 10.56 | 00:00:00 | | 2006-02-22 | 1,713,900 | 10.52 | 10.60 | 10.49 | 10.59 | 00:00:00 | | 2006-02-23 | 813,800 | 10.60 | 10.61 | 10.50 | 10.50 | 00:00:00 | | 2006-02-24 | 1,355,200 | 10.58 | 10.72 | 10.52 | 10.68 | 00:00:00 | | 2006-02-27 | 573,000 | 10.66 | 10.66 | 10.62 | 10.64 | 00:00:00 | | 2006-02-28 | 1,320,500 | 10.63 | 10.64 | 10.53 | 10.60 | 00:00:00 | | 2006-03-01 | 1,494,500 | 10.59 | 10.71 | 10.51 | 10.68 | 00:00:00 | | 2006-03-02 | 697,000 | 10.65 | 10.67 | 10.48 | 10.48 | 00:00:00 | | 2006-03-03 | 841,400 | 10.45 | 10.49 | 10.42 | 10.42 | 00:00:00 | | 2006-03-06 | 959,900 | 10.42 | 10.48 | 10.32 | 10.38 | 00:00:00 | | 2006-03-07 | 1,728,600 | 10.30 | 10.38 | 10.26 | 10.34 | 00:00:00 | | 2006-03-08 | 921,900 | 10.34 | 10.37 | 10.12 | 10.30 | 00:00:00 | | 2006-03-09 | 1,072,100 | 10.31 | 10.44 | 10.31 | 10.36 | 00:00:00 | | 2006-03-10 | 1,225,700 | 10.29 | 10.50 | 10.19 | 10.50 | 00:00:00 | | 2006-03-13 | 1,502,600 | 10.50 | 10.80 | 10.45 | 10.71 | 00:00:00 | | 2006-03-14 | 774,800 | 10.63 | 10.71 | 10.61 | 10.61 | 00:00:00 | | 2006-03-15 | 1,661,400 | 10.72 | 10.76 | 10.59 | 10.76 | 00:00:00 | | 2006-03-16 | 7,502,000 | 11.62 | 11.78 | 11.11 | 11.27 | 00:00:00 | | 2006-03-17 | 4,237,400 | 11.24 | 11.33 | 11.03 | 11.15 | 00:00:00 | | 2006-03-20 | 3,992,100 | 11.15 | 11.42 | 11.08 | 11.36 | 00:00:00 | | 2006-03-21 | 1,493,900 | 11.40 | 11.53 | 11.28 | 11.42 | 00:00:00 | | 2006-03-22 | 2,749,100 | 11.36 | 11.70 | 11.29 | 11.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
