|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 1,040,300 | 10.60 | 10.63 | 10.47 | 10.50 | 00:00:00 | | 2006-09-07 | 921,200 | 10.46 | 10.46 | 10.37 | 10.37 | 00:00:00 | | 2006-09-08 | 649,600 | 10.36 | 10.47 | 10.34 | 10.42 | 00:00:00 | | 2006-09-11 | 1,596,300 | 10.40 | 10.45 | 10.31 | 10.40 | 00:00:00 | | 2006-09-12 | 1,720,500 | 10.40 | 10.71 | 10.40 | 10.68 | 00:00:00 | | 2006-09-13 | 1,535,400 | 10.72 | 10.85 | 10.64 | 10.81 | 00:00:00 | | 2006-09-14 | 996,400 | 10.81 | 10.89 | 10.78 | 10.80 | 00:00:00 | | 2006-09-15 | 953,700 | 10.80 | 10.85 | 10.73 | 10.81 | 00:00:00 | | 2006-09-18 | 929,600 | 10.75 | 10.84 | 10.74 | 10.82 | 00:00:00 | | 2006-09-19 | 954,600 | 10.77 | 10.87 | 10.73 | 10.84 | 00:00:00 | | 2006-09-20 | 1,149,200 | 10.80 | 11.02 | 10.80 | 10.99 | 00:00:00 | | 2006-09-21 | 1,041,700 | 10.97 | 11.05 | 10.91 | 10.95 | 00:00:00 | | 2006-09-22 | 629,700 | 10.92 | 10.98 | 10.81 | 10.86 | 00:00:00 | | 2006-09-25 | 1,039,700 | 10.95 | 10.95 | 10.77 | 10.84 | 00:00:00 | | 2006-09-26 | 1,158,700 | 10.86 | 10.94 | 10.80 | 10.94 | 00:00:00 | | 2006-09-27 | 1,750,200 | 10.92 | 11.01 | 10.84 | 11.00 | 00:00:00 | | 2006-09-28 | 3,220,600 | 11.02 | 11.14 | 11.02 | 11.08 | 00:00:00 | | 2006-09-29 | 2,154,700 | 11.11 | 11.20 | 11.04 | 11.20 | 00:00:00 | | 2006-10-02 | 1,228,600 | 11.20 | 11.31 | 11.09 | 11.18 | 00:00:00 | | 2006-10-03 | 1,105,100 | 11.17 | 11.26 | 11.12 | 11.26 | 00:00:00 | | 2006-10-04 | 1,420,600 | 11.28 | 11.29 | 11.21 | 11.27 | 00:00:00 | | 2006-10-05 | 1,035,900 | 11.30 | 11.30 | 11.23 | 11.28 | 00:00:00 | | 2006-10-06 | 3,885,800 | 11.29 | 11.73 | 11.27 | 11.67 | 00:00:00 | | 2006-10-09 | 1,370,100 | 11.46 | 11.66 | 11.42 | 11.47 | 00:00:00 | | 2006-10-10 | 1,451,100 | 11.48 | 11.61 | 11.48 | 11.58 | 00:00:00 | | 2006-10-11 | 1,416,200 | 11.50 | 11.56 | 11.43 | 11.51 | 00:00:00 | | 2006-10-12 | 577,000 | 11.51 | 11.59 | 11.46 | 11.57 | 00:00:00 | | 2006-10-13 | 1,094,500 | 11.56 | 11.60 | 11.46 | 11.46 | 00:00:00 | | 2006-10-16 | 1,414,500 | 11.46 | 11.52 | 11.38 | 11.44 | 00:00:00 | | 2006-10-17 | 1,097,100 | 11.43 | 11.44 | 11.27 | 11.27 | 00:00:00 | | 2006-10-18 | 1,322,800 | 11.28 | 11.50 | 11.27 | 11.42 | 00:00:00 | | 2006-10-19 | 1,717,000 | 11.42 | 11.58 | 11.30 | 11.55 | 00:00:00 | | 2006-10-20 | 3,362,900 | 11.57 | 11.80 | 11.44 | 11.80 | 00:00:00 | | 2006-10-23 | 4,969,300 | 11.90 | 12.36 | 11.84 | 12.11 | 00:00:00 | | 2006-10-24 | 1,664,400 | 12.05 | 12.10 | 11.90 | 11.93 | 00:00:00 | | 2006-10-25 | 3,239,600 | 11.92 | 12.27 | 11.92 | 12.01 | 00:00:00 | | 2006-10-26 | 2,736,200 | 12.19 | 12.20 | 12.01 | 12.05 | 00:00:00 | | 2006-10-27 | 1,822,800 | 12.12 | 12.15 | 11.94 | 12.04 | 00:00:00 | | 2006-10-30 | 1,486,300 | 11.91 | 12.04 | 11.86 | 11.96 | 00:00:00 | | 2006-10-31 | 878,000 | 11.92 | 12.03 | 11.91 | 11.93 | 00:00:00 | | 2006-11-01 | 688,400 | 11.99 | 12.07 | 11.98 | 12.00 | 00:00:00 | | 2006-11-02 | 1,722,000 | 11.93 | 12.00 | 11.60 | 11.75 | 00:00:00 | | 2006-11-03 | 1,839,200 | 11.74 | 11.93 | 11.72 | 11.73 | 00:00:00 | | 2006-11-06 | 904,100 | 11.87 | 11.92 | 11.76 | 11.88 | 00:00:00 | | 2006-11-07 | 1,522,500 | 12.00 | 12.00 | 11.83 | 11.88 | 00:00:00 | | 2006-11-08 | 914,200 | 11.84 | 11.89 | 11.83 | 11.83 | 00:00:00 | | 2006-11-09 | 827,400 | 11.90 | 11.90 | 11.81 | 11.82 | 00:00:00 | | 2006-11-10 | 1,293,600 | 11.80 | 11.85 | 11.63 | 11.64 | 00:00:00 | | 2006-11-13 | 1,574,400 | 11.70 | 11.80 | 11.65 | 11.74 | 00:00:00 | | 2006-11-14 | 1,036,300 | 11.71 | 11.81 | 11.69 | 11.70 | 00:00:00 | | 2006-11-15 | 2,323,500 | 11.73 | 12.04 | 11.72 | 11.99 | 00:00:00 | | 2006-11-16 | 2,250,100 | 12.08 | 12.16 | 12.00 | 12.05 | 00:00:00 | | 2006-11-17 | 1,213,900 | 12.10 | 12.10 | 11.86 | 11.94 | 00:00:00 | | 2006-11-20 | 794,600 | 11.94 | 12.00 | 11.84 | 12.00 | 00:00:00 | | 2006-11-21 | 973,700 | 11.95 | 12.07 | 11.95 | 11.97 | 00:00:00 | | 2006-11-22 | 933,000 | 12.01 | 12.08 | 12.00 | 12.04 | 00:00:00 | | 2006-11-23 | 447,000 | 12.07 | 12.07 | 11.94 | 11.96 | 00:00:00 | | 2006-11-24 | 1,438,300 | 11.92 | 12.00 | 11.64 | 11.70 | 00:00:00 | | 2006-11-27 | 1,274,200 | 11.70 | 11.78 | 11.52 | 11.58 | 00:00:00 | | 2006-11-28 | 1,637,300 | 11.59 | 11.64 | 11.44 | 11.52 | 00:00:00 | | 2006-11-29 | 1,513,400 | 11.62 | 11.70 | 11.53 | 11.66 | 00:00:00 | | 2006-11-30 | 1,047,100 | 11.64 | 11.68 | 11.53 | 11.53 | 00:00:00 | | 2006-12-01 | 1,305,300 | 11.54 | 11.64 | 11.36 | 11.36 | 00:00:00 | | 2006-12-04 | 918,400 | 11.34 | 11.55 | 11.33 | 11.55 | 00:00:00 | | 2006-12-05 | 1,331,700 | 11.59 | 11.69 | 11.55 | 11.69 | 00:00:00 | | 2006-12-06 | 382,100 | 11.70 | 11.70 | 11.62 | 11.67 | 00:00:00 | | 2006-12-07 | 663,200 | 11.67 | 11.78 | 11.64 | 11.74 | 00:00:00 | | 2006-12-08 | 488,900 | 11.65 | 11.74 | 11.61 | 11.71 | 00:00:00 | | 2006-12-11 | 1,162,500 | 11.71 | 11.83 | 11.71 | 11.82 | 00:00:00 | | 2006-12-12 | 646,700 | 11.75 | 11.87 | 11.75 | 11.83 | 00:00:00 | | 2006-12-13 | 1,104,300 | 11.81 | 11.87 | 11.77 | 11.85 | 00:00:00 | | 2006-12-14 | 1,170,200 | 11.88 | 11.88 | 11.78 | 11.78 | 00:00:00 | | 2006-12-15 | 1,103,500 | 11.78 | 11.84 | 11.75 | 11.84 | 00:00:00 | | 2006-12-18 | 754,000 | 11.77 | 11.84 | 11.74 | 11.77 | 00:00:00 | | 2006-12-19 | 1,769,500 | 11.75 | 11.75 | 11.56 | 11.68 | 00:00:00 | | 2006-12-20 | 1,706,200 | 11.77 | 11.90 | 11.73 | 11.89 | 00:00:00 | | 2006-12-21 | 1,771,600 | 11.81 | 11.94 | 11.81 | 11.82 | 00:00:00 | | 2006-12-22 | 1,257,600 | 11.86 | 11.88 | 11.65 | 11.66 | 00:00:00 | | 2006-12-25 | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 00:00:00 | | 2006-12-26 | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 00:00:00 | | 2006-12-27 | 1,194,800 | 11.59 | 11.86 | 11.51 | 11.86 | 00:00:00 | | 2006-12-28 | 1,577,500 | 11.88 | 11.93 | 11.80 | 11.90 | 00:00:00 | | 2006-12-29 | 3,298,900 | 11.94 | 12.02 | 11.87 | 11.92 | 00:00:00 | | 2007-01-01 | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 00:00:00 | | 2007-01-02 | 3,757,800 | 11.93 | 12.16 | 11.93 | 12.15 | 00:00:00 | | 2007-01-03 | 2,712,700 | 12.14 | 12.22 | 12.10 | 12.19 | 00:00:00 | | 2007-01-04 | 2,990,100 | 12.05 | 12.15 | 11.99 | 12.12 | 00:00:00 | | 2007-01-05 | 970,100 | 12.08 | 12.17 | 12.00 | 12.12 | 00:00:00 | | 2007-01-08 | 1,839,700 | 12.05 | 12.18 | 12.01 | 12.18 | 00:00:00 | | 2007-01-09 | 1,544,700 | 12.20 | 12.30 | 12.13 | 12.16 | 00:00:00 | | 2007-01-10 | 2,612,000 | 12.12 | 12.12 | 11.71 | 11.77 | 00:00:00 | | 2007-01-11 | 1,329,100 | 11.81 | 12.05 | 11.80 | 12.03 | 00:00:00 | | 2007-01-12 | 1,074,900 | 11.98 | 12.14 | 11.95 | 12.04 | 00:00:00 | | 2007-01-15 | 1,050,600 | 12.06 | 12.15 | 12.00 | 12.05 | 00:00:00 | | 2007-01-16 | 3,196,400 | 12.10 | 12.19 | 12.04 | 12.05 | 00:00:00 | | 2007-01-17 | 959,600 | 12.03 | 12.12 | 11.88 | 11.95 | 00:00:00 | | 2007-01-18 | 2,604,300 | 11.94 | 12.21 | 11.92 | 12.16 | 00:00:00 | | 2007-01-19 | 2,155,800 | 12.21 | 12.21 | 12.04 | 12.21 | 00:00:00 | | 2007-01-22 | 1,459,200 | 12.22 | 12.32 | 12.08 | 12.10 | 00:00:00 | | 2007-01-23 | 1,036,100 | 12.10 | 12.16 | 11.98 | 12.05 | 00:00:00 | | 2007-01-24 | 1,199,900 | 12.02 | 12.26 | 12.02 | 12.24 | 00:00:00 | | 2007-01-25 | 2,592,900 | 12.30 | 12.59 | 12.26 | 12.38 | 00:00:00 | | 2007-01-26 | 761,800 | 12.39 | 12.39 | 12.18 | 12.23 | 00:00:00 | | 2007-01-29 | 832,400 | 12.20 | 12.38 | 12.20 | 12.36 | 00:00:00 | | 2007-01-30 | 1,320,500 | 12.30 | 12.38 | 12.22 | 12.24 | 00:00:00 | | 2007-01-31 | 852,800 | 12.23 | 12.29 | 12.13 | 12.24 | 00:00:00 | | 2007-02-01 | 1,029,900 | 12.32 | 12.36 | 12.27 | 12.28 | 00:00:00 | | 2007-02-02 | 1,304,500 | 12.30 | 12.46 | 12.30 | 12.42 | 00:00:00 | | 2007-02-05 | 1,373,100 | 12.40 | 12.45 | 12.29 | 12.33 | 00:00:00 | | 2007-02-06 | 955,400 | 12.39 | 12.46 | 12.33 | 12.42 | 00:00:00 | | 2007-02-07 | 941,200 | 12.48 | 12.52 | 12.40 | 12.52 | 00:00:00 | | 2007-02-08 | 1,123,400 | 12.48 | 12.58 | 12.41 | 12.46 | 00:00:00 | | 2007-02-09 | 2,818,200 | 12.55 | 12.57 | 12.47 | 12.49 | 00:00:00 | | 2007-02-12 | 2,859,900 | 12.38 | 12.47 | 12.37 | 12.43 | 00:00:00 | | 2007-02-13 | 1,305,300 | 12.45 | 12.46 | 12.26 | 12.34 | 00:00:00 | | 2007-02-14 | 1,287,400 | 12.36 | 12.40 | 12.26 | 12.31 | 00:00:00 | | 2007-02-15 | 1,036,500 | 12.40 | 12.40 | 12.30 | 12.33 | 00:00:00 | | 2007-02-16 | 1,803,900 | 12.39 | 12.39 | 12.25 | 12.26 | 00:00:00 | | 2007-02-19 | 790,800 | 12.26 | 12.37 | 12.23 | 12.36 | 00:00:00 | | 2007-02-20 | 693,700 | 12.40 | 12.40 | 12.25 | 12.29 | 00:00:00 | | 2007-02-21 | 1,140,900 | 12.34 | 12.37 | 12.25 | 12.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
