|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-22 | 2,749,100 | 11.36 | 11.70 | 11.29 | 11.50 | 00:00:00 | 2006-03-23 | 3,017,400 | 11.52 | 11.52 | 11.33 | 11.46 | 00:00:00 | 2006-03-24 | 2,756,700 | 11.41 | 11.52 | 11.39 | 11.52 | 00:00:00 | 2006-03-27 | 2,309,200 | 11.52 | 11.52 | 11.36 | 11.50 | 00:00:00 | 2006-03-28 | 2,893,900 | 11.50 | 11.52 | 11.28 | 11.37 | 00:00:00 | 2006-03-29 | 5,896,900 | 11.37 | 11.40 | 11.26 | 11.34 | 00:00:00 | 2006-03-30 | 1,020,900 | 11.35 | 11.43 | 11.30 | 11.36 | 00:00:00 | 2006-03-31 | 1,289,800 | 11.36 | 11.40 | 11.23 | 11.40 | 00:00:00 | 2006-04-03 | 1,607,800 | 11.39 | 11.49 | 11.29 | 11.29 | 00:00:00 | 2006-04-04 | 2,338,100 | 11.33 | 11.39 | 11.08 | 11.39 | 00:00:00 | 2006-04-05 | 1,571,900 | 11.40 | 11.40 | 11.23 | 11.33 | 00:00:00 | 2006-04-06 | 1,594,500 | 11.38 | 11.44 | 11.26 | 11.36 | 00:00:00 | 2006-04-07 | 854,300 | 11.37 | 11.37 | 11.16 | 11.23 | 00:00:00 | 2006-04-10 | 1,722,800 | 11.19 | 11.34 | 11.01 | 11.16 | 00:00:00 | 2006-04-11 | 1,786,300 | 11.09 | 11.26 | 10.93 | 11.02 | 00:00:00 | 2006-04-12 | 5,276,100 | 10.98 | 10.98 | 10.46 | 10.59 | 00:00:00 | 2006-04-13 | 836,500 | 10.60 | 10.77 | 10.60 | 10.70 | 00:00:00 | 2006-04-14 | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | 2006-04-17 | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | 2006-04-18 | 1,613,700 | 10.65 | 10.72 | 10.50 | 10.51 | 00:00:00 | 2006-04-19 | 1,468,700 | 10.56 | 10.68 | 10.56 | 10.64 | 00:00:00 | 2006-04-20 | 2,483,900 | 10.60 | 11.20 | 10.52 | 10.90 | 00:00:00 | 2006-04-21 | 1,724,800 | 10.92 | 11.21 | 10.92 | 11.21 | 00:00:00 | 2006-04-24 | 1,199,200 | 11.21 | 11.24 | 11.09 | 11.10 | 00:00:00 | 2006-04-25 | 1,149,400 | 11.05 | 11.16 | 11.05 | 11.14 | 00:00:00 | 2006-04-26 | 698,900 | 11.14 | 11.18 | 11.08 | 11.12 | 00:00:00 | 2006-04-27 | 2,288,100 | 11.16 | 11.16 | 10.97 | 11.04 | 00:00:00 | 2006-04-28 | 711,200 | 10.98 | 11.04 | 10.88 | 11.00 | 00:00:00 | 2006-05-01 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | 2006-05-02 | 578,500 | 10.94 | 11.02 | 10.88 | 10.92 | 00:00:00 | 2006-05-03 | 2,690,500 | 10.98 | 10.99 | 10.56 | 10.56 | 00:00:00 | 2006-05-04 | 1,365,700 | 10.65 | 10.76 | 10.63 | 10.68 | 00:00:00 | 2006-05-05 | 1,705,900 | 10.78 | 10.90 | 10.64 | 10.84 | 00:00:00 | 2006-05-08 | 864,600 | 10.90 | 10.92 | 10.76 | 10.79 | 00:00:00 | 2006-05-09 | 976,800 | 10.86 | 10.86 | 10.72 | 10.79 | 00:00:00 | 2006-05-10 | 738,300 | 10.80 | 10.85 | 10.73 | 10.83 | 00:00:00 | 2006-05-11 | 4,478,900 | 10.89 | 11.74 | 10.84 | 11.31 | 00:00:00 | 2006-05-12 | 1,853,700 | 11.18 | 11.18 | 10.94 | 10.98 | 00:00:00 | 2006-05-15 | 832,900 | 10.97 | 10.97 | 10.73 | 10.73 | 00:00:00 | 2006-05-16 | 2,101,900 | 10.72 | 10.83 | 10.56 | 10.68 | 00:00:00 | 2006-05-17 | 1,981,400 | 10.64 | 10.70 | 9.99 | 10.38 | 00:00:00 | 2006-05-18 | 1,496,100 | 10.42 | 10.56 | 10.32 | 10.37 | 00:00:00 | 2006-05-19 | 1,134,400 | 10.38 | 10.54 | 10.32 | 10.40 | 00:00:00 | 2006-05-22 | 2,260,700 | 10.36 | 10.40 | 9.84 | 9.84 | 00:00:00 | 2006-05-23 | 2,153,600 | 9.90 | 10.36 | 9.90 | 10.36 | 00:00:00 | 2006-05-24 | 2,076,200 | 10.22 | 10.29 | 10.08 | 10.19 | 00:00:00 | 2006-05-25 | 907,100 | 10.36 | 10.43 | 10.15 | 10.43 | 00:00:00 | 2006-05-26 | 1,351,800 | 10.61 | 10.71 | 10.45 | 10.71 | 00:00:00 | 2006-05-29 | 422,800 | 10.66 | 10.66 | 10.56 | 10.60 | 00:00:00 | 2006-05-30 | 866,500 | 10.56 | 10.63 | 10.31 | 10.38 | 00:00:00 | 2006-05-31 | 1,203,400 | 10.38 | 10.54 | 10.30 | 10.54 | 00:00:00 | 2006-06-01 | 953,700 | 10.56 | 10.59 | 10.36 | 10.41 | 00:00:00 | 2006-06-02 | 1,149,000 | 10.48 | 10.51 | 10.38 | 10.44 | 00:00:00 | 2006-06-05 | 799,400 | 10.42 | 10.45 | 10.29 | 10.38 | 00:00:00 | 2006-06-06 | 1,029,900 | 10.23 | 10.30 | 9.99 | 10.01 | 00:00:00 | 2006-06-07 | 1,067,300 | 10.14 | 10.15 | 9.92 | 10.14 | 00:00:00 | 2006-06-08 | 1,342,900 | 9.91 | 10.15 | 9.83 | 10.05 | 00:00:00 | 2006-06-09 | 749,300 | 10.08 | 10.13 | 10.03 | 10.12 | 00:00:00 | 2006-06-12 | 1,657,900 | 10.03 | 10.09 | 9.86 | 9.93 | 00:00:00 | 2006-06-13 | 2,089,900 | 9.80 | 9.86 | 9.43 | 9.54 | 00:00:00 | 2006-06-14 | 959,800 | 9.58 | 9.64 | 9.47 | 9.49 | 00:00:00 | 2006-06-15 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | 2006-06-16 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | 2006-06-19 | 1,086,000 | 9.70 | 9.78 | 9.61 | 9.76 | 00:00:00 | 2006-06-20 | 1,062,200 | 9.71 | 9.73 | 9.51 | 9.65 | 00:00:00 | 2006-06-21 | 1,190,700 | 9.69 | 9.70 | 9.57 | 9.60 | 00:00:00 | 2006-06-22 | 1,095,200 | 9.70 | 9.74 | 9.62 | 9.69 | 00:00:00 | 2006-06-23 | 785,000 | 9.72 | 9.76 | 9.52 | 9.66 | 00:00:00 | 2006-06-26 | 500,700 | 9.72 | 9.72 | 9.62 | 9.65 | 00:00:00 | 2006-06-27 | 1,594,300 | 9.70 | 9.71 | 9.55 | 9.56 | 00:00:00 | 2006-06-28 | 614,900 | 9.51 | 9.64 | 9.50 | 9.56 | 00:00:00 | 2006-06-29 | 1,112,000 | 9.61 | 9.74 | 9.53 | 9.71 | 00:00:00 | 2006-06-30 | 1,989,300 | 9.82 | 10.10 | 9.73 | 10.08 | 00:00:00 | 2006-07-03 | 1,243,700 | 10.03 | 10.08 | 9.95 | 10.02 | 00:00:00 | 2006-07-04 | 649,000 | 10.02 | 10.08 | 9.97 | 10.08 | 00:00:00 | 2006-07-05 | 969,000 | 10.05 | 10.05 | 9.90 | 10.00 | 00:00:00 | 2006-07-06 | 724,500 | 10.00 | 10.14 | 9.98 | 10.12 | 00:00:00 | 2006-07-07 | 362,000 | 10.11 | 10.12 | 9.97 | 10.04 | 00:00:00 | 2006-07-10 | 478,900 | 10.00 | 10.09 | 9.98 | 10.05 | 00:00:00 | 2006-07-11 | 541,100 | 9.99 | 10.07 | 9.90 | 9.91 | 00:00:00 | 2006-07-12 | 441,600 | 9.92 | 10.02 | 9.90 | 9.90 | 00:00:00 | 2006-07-13 | 1,201,200 | 9.84 | 9.89 | 9.67 | 9.69 | 00:00:00 | 2006-07-14 | 616,300 | 9.61 | 9.77 | 9.49 | 9.53 | 00:00:00 | 2006-07-17 | 1,070,300 | 9.43 | 9.64 | 9.43 | 9.50 | 00:00:00 | 2006-07-18 | 832,300 | 9.50 | 9.76 | 9.46 | 9.46 | 00:00:00 | 2006-07-19 | 778,000 | 9.50 | 9.86 | 9.50 | 9.86 | 00:00:00 | 2006-07-20 | 1,189,000 | 9.90 | 9.99 | 9.79 | 9.97 | 00:00:00 | 2006-07-21 | 1,755,200 | 9.90 | 10.11 | 9.86 | 10.04 | 00:00:00 | 2006-07-24 | 1,292,200 | 10.02 | 10.19 | 9.98 | 10.19 | 00:00:00 | 2006-07-25 | 909,000 | 10.20 | 10.28 | 10.16 | 10.25 | 00:00:00 | 2006-07-26 | 631,700 | 10.25 | 10.28 | 10.13 | 10.21 | 00:00:00 | 2006-07-27 | 1,133,300 | 10.25 | 10.30 | 10.17 | 10.25 | 00:00:00 | 2006-07-28 | 803,900 | 10.22 | 10.35 | 10.16 | 10.35 | 00:00:00 | 2006-07-31 | 1,017,100 | 10.35 | 10.39 | 10.20 | 10.39 | 00:00:00 | 2006-08-01 | 1,133,600 | 10.40 | 10.40 | 10.23 | 10.29 | 00:00:00 | 2006-08-02 | 1,237,500 | 10.36 | 10.49 | 10.29 | 10.49 | 00:00:00 | 2006-08-03 | 953,400 | 10.43 | 10.48 | 10.31 | 10.42 | 00:00:00 | 2006-08-04 | 1,150,600 | 10.44 | 10.60 | 10.38 | 10.59 | 00:00:00 | 2006-08-07 | 573,600 | 10.59 | 10.59 | 10.41 | 10.53 | 00:00:00 | 2006-08-08 | 588,700 | 10.58 | 10.58 | 10.50 | 10.57 | 00:00:00 | 2006-08-09 | 777,900 | 10.57 | 10.64 | 10.52 | 10.64 | 00:00:00 | 2006-08-10 | 2,274,100 | 10.57 | 10.58 | 10.41 | 10.49 | 00:00:00 | 2006-08-11 | 1,011,400 | 10.53 | 10.60 | 10.46 | 10.51 | 00:00:00 | 2006-08-14 | 581,800 | 10.61 | 10.69 | 10.58 | 10.68 | 00:00:00 | 2006-08-15 | 350,200 | 10.61 | 10.79 | 10.61 | 10.74 | 00:00:00 | 2006-08-16 | 671,100 | 10.72 | 10.84 | 10.68 | 10.82 | 00:00:00 | 2006-08-17 | 1,119,800 | 10.80 | 10.84 | 10.74 | 10.81 | 00:00:00 | 2006-08-18 | 431,600 | 10.81 | 10.83 | 10.72 | 10.80 | 00:00:00 | 2006-08-21 | 279,700 | 10.75 | 10.80 | 10.72 | 10.74 | 00:00:00 | 2006-08-22 | 697,000 | 10.80 | 10.80 | 10.59 | 10.76 | 00:00:00 | 2006-08-23 | 317,200 | 10.76 | 10.76 | 10.68 | 10.69 | 00:00:00 | 2006-08-24 | 345,600 | 10.66 | 10.76 | 10.64 | 10.75 | 00:00:00 | 2006-08-25 | 453,100 | 10.74 | 10.78 | 10.70 | 10.74 | 00:00:00 | 2006-08-28 | 816,800 | 10.74 | 10.74 | 10.61 | 10.65 | 00:00:00 | 2006-08-29 | 597,200 | 10.65 | 10.72 | 10.62 | 10.68 | 00:00:00 | 2006-08-30 | 602,200 | 10.70 | 10.72 | 10.64 | 10.64 | 00:00:00 | 2006-08-31 | 1,049,900 | 10.64 | 10.66 | 10.35 | 10.60 | 00:00:00 | 2006-09-01 | 466,300 | 10.59 | 10.68 | 10.51 | 10.61 | 00:00:00 | 2006-09-04 | 779,600 | 10.62 | 10.69 | 10.60 | 10.61 | 00:00:00 | 2006-09-05 | 935,400 | 10.60 | 10.64 | 10.47 | 10.58 | 00:00:00 | 2006-09-06 | 1,040,300 | 10.60 | 10.63 | 10.47 | 10.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|