|
 BANIF - [Ticker: BNF.LS] |     | | 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 | | BNF.LS quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-28 | 175,900 | 2.31 | 2.35 | 2.31 | 2.34 | 00:00:00 | | 2005-12-29 | 147,400 | 2.34 | 2.35 | 2.33 | 2.33 | 00:00:00 | | 2005-12-30 | 600,500 | 2.34 | 2.38 | 2.33 | 2.35 | 00:00:00 | | 2006-01-02 | 7,600 | 2.36 | 2.36 | 2.36 | 2.36 | 00:00:00 | | 2006-01-03 | 93,300 | 2.34 | 2.38 | 2.34 | 2.38 | 00:00:00 | | 2006-01-04 | 58,900 | 2.38 | 2.41 | 2.37 | 2.41 | 00:00:00 | | 2006-01-05 | 16,500 | 2.40 | 2.42 | 2.40 | 2.41 | 00:00:00 | | 2006-01-06 | 115,900 | 2.41 | 2.53 | 2.41 | 2.50 | 00:00:00 | | 2006-01-09 | 252,600 | 2.50 | 2.58 | 2.50 | 2.54 | 00:00:00 | | 2006-01-10 | 173,200 | 2.57 | 2.58 | 2.53 | 2.56 | 00:00:00 | | 2006-01-11 | 613,800 | 2.56 | 2.57 | 2.52 | 2.57 | 00:00:00 | | 2006-01-12 | 55,000 | 2.57 | 2.57 | 2.54 | 2.56 | 00:00:00 | | 2006-01-13 | 69,800 | 2.53 | 2.57 | 2.50 | 2.57 | 00:00:00 | | 2006-01-16 | 21,900 | 2.54 | 2.57 | 2.54 | 2.57 | 00:00:00 | | 2006-01-17 | 98,400 | 2.57 | 2.59 | 2.57 | 2.59 | 00:00:00 | | 2006-01-18 | 70,300 | 2.59 | 2.59 | 2.55 | 2.59 | 00:00:00 | | 2006-01-19 | 75,300 | 2.53 | 2.58 | 2.53 | 2.58 | 00:00:00 | | 2006-01-20 | 11,200 | 2.57 | 2.58 | 2.55 | 2.58 | 00:00:00 | | 2006-01-23 | 10,800 | 2.56 | 2.57 | 2.55 | 2.57 | 00:00:00 | | 2006-01-24 | 15,700 | 2.57 | 2.57 | 2.56 | 2.57 | 00:00:00 | | 2006-01-25 | 1,500 | 2.56 | 2.56 | 2.56 | 2.56 | 00:00:00 | | 2006-01-26 | 36,500 | 2.55 | 2.57 | 2.53 | 2.57 | 00:00:00 | | 2006-01-27 | 11,100 | 2.55 | 2.57 | 2.54 | 2.57 | 00:00:00 | | 2006-01-30 | 31,400 | 2.56 | 2.57 | 2.54 | 2.57 | 00:00:00 | | 2006-01-31 | 196,100 | 2.55 | 2.57 | 2.55 | 2.57 | 00:00:00 | | 2006-02-01 | 3,300 | 2.56 | 2.57 | 2.56 | 2.57 | 00:00:00 | | 2006-02-02 | 53,000 | 2.56 | 2.57 | 2.54 | 2.57 | 00:00:00 | | 2006-02-03 | 48,600 | 2.57 | 2.57 | 2.53 | 2.57 | 00:00:00 | | 2006-02-06 | 89,200 | 2.57 | 2.57 | 2.54 | 2.57 | 00:00:00 | | 2006-02-07 | 48,000 | 2.57 | 2.57 | 2.54 | 2.57 | 00:00:00 | | 2006-02-08 | 103,900 | 2.51 | 2.57 | 2.51 | 2.56 | 00:00:00 | | 2006-02-09 | 56,600 | 2.54 | 2.56 | 2.51 | 2.56 | 00:00:00 | | 2006-02-10 | 9,400 | 2.54 | 2.56 | 2.53 | 2.55 | 00:00:00 | | 2006-02-13 | 41,500 | 2.55 | 2.56 | 2.54 | 2.56 | 00:00:00 | | 2006-02-14 | 29,000 | 2.54 | 2.55 | 2.53 | 2.55 | 00:00:00 | | 2006-02-15 | 12,600 | 2.53 | 2.55 | 2.52 | 2.55 | 00:00:00 | | 2006-02-16 | 13,100 | 2.54 | 2.54 | 2.53 | 2.54 | 00:00:00 | | 2006-02-17 | 31,600 | 2.53 | 2.53 | 2.51 | 2.53 | 00:00:00 | | 2006-02-20 | 50,000 | 2.53 | 2.55 | 2.52 | 2.54 | 00:00:00 | | 2006-02-21 | 79,700 | 2.54 | 2.54 | 2.52 | 2.54 | 00:00:00 | | 2006-02-22 | 32,300 | 2.54 | 2.54 | 2.53 | 2.54 | 00:00:00 | | 2006-02-23 | 12,900 | 2.53 | 2.54 | 2.53 | 2.54 | 00:00:00 | | 2006-02-24 | 210,100 | 2.54 | 2.56 | 2.50 | 2.53 | 00:00:00 | | 2006-02-27 | 51,700 | 2.53 | 2.55 | 2.53 | 2.55 | 00:00:00 | | 2006-02-28 | 199,100 | 2.55 | 2.58 | 2.54 | 2.58 | 00:00:00 | | 2006-03-01 | 60,000 | 2.55 | 2.56 | 2.54 | 2.56 | 00:00:00 | | 2006-03-02 | 25,600 | 2.55 | 2.55 | 2.54 | 2.54 | 00:00:00 | | 2006-03-03 | 9,900 | 2.56 | 2.56 | 2.54 | 2.56 | 00:00:00 | | 2006-03-06 | 170,400 | 2.56 | 2.67 | 2.56 | 2.65 | 00:00:00 | | 2006-03-07 | 70,900 | 2.64 | 2.66 | 2.62 | 2.65 | 00:00:00 | | 2006-03-08 | 163,600 | 2.66 | 2.69 | 2.64 | 2.65 | 00:00:00 | | 2006-03-09 | 144,800 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2006-03-10 | 378,700 | 2.66 | 2.67 | 2.66 | 2.66 | 00:00:00 | | 2006-03-13 | 248,400 | 2.67 | 2.89 | 2.67 | 2.89 | 00:00:00 | | 2006-03-14 | 333,200 | 2.89 | 3.00 | 2.89 | 2.96 | 00:00:00 | | 2006-03-15 | 181,100 | 2.97 | 2.99 | 2.89 | 2.99 | 00:00:00 | | 2006-03-16 | 143,500 | 2.98 | 3.03 | 2.96 | 3.03 | 00:00:00 | | 2006-03-17 | 190,900 | 3.03 | 3.03 | 2.95 | 3.03 | 00:00:00 | | 2006-03-20 | 197,000 | 2.95 | 3.07 | 2.95 | 3.07 | 00:00:00 | | 2006-03-21 | 110,800 | 3.07 | 3.10 | 3.06 | 3.09 | 00:00:00 | | 2006-03-22 | 109,400 | 3.08 | 3.17 | 3.08 | 3.17 | 00:00:00 | | 2006-03-23 | 149,100 | 3.17 | 3.21 | 3.17 | 3.21 | 00:00:00 | | 2006-03-24 | 324,800 | 3.24 | 3.36 | 3.23 | 3.36 | 00:00:00 | | 2006-03-27 | 119,700 | 3.37 | 3.50 | 3.37 | 3.45 | 00:00:00 | | 2006-03-28 | 164,400 | 3.45 | 3.47 | 3.39 | 3.42 | 00:00:00 | | 2006-03-29 | 387,800 | 3.40 | 3.40 | 3.32 | 3.38 | 00:00:00 | | 2006-03-30 | 103,400 | 3.45 | 3.45 | 3.42 | 3.45 | 00:00:00 | | 2006-03-31 | 191,200 | 3.47 | 3.64 | 3.47 | 3.61 | 00:00:00 | | 2006-04-03 | 68,100 | 3.63 | 3.64 | 3.58 | 3.61 | 00:00:00 | | 2006-04-04 | 69,300 | 3.58 | 3.61 | 3.54 | 3.61 | 00:00:00 | | 2006-04-05 | 272,400 | 3.58 | 3.62 | 3.58 | 3.61 | 00:00:00 | | 2006-04-06 | 192,500 | 3.61 | 3.61 | 3.60 | 3.60 | 00:00:00 | | 2006-04-07 | 329,300 | 3.58 | 3.68 | 3.58 | 3.68 | 00:00:00 | | 2006-04-10 | 40,400 | 3.68 | 3.68 | 3.62 | 3.68 | 00:00:00 | | 2006-04-11 | 56,500 | 3.72 | 3.72 | 3.61 | 3.65 | 00:00:00 | | 2006-04-12 | 16,700 | 3.66 | 3.66 | 3.59 | 3.64 | 00:00:00 | | 2006-04-13 | 41,600 | 3.64 | 3.68 | 3.59 | 3.68 | 00:00:00 | | 2006-04-14 | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | | 2006-04-17 | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | | 2006-04-18 | 35,700 | 3.65 | 3.68 | 3.65 | 3.68 | 00:00:00 | | 2006-04-19 | 113,200 | 3.67 | 3.68 | 3.64 | 3.68 | 00:00:00 | | 2006-04-20 | 89,400 | 3.62 | 3.68 | 3.61 | 3.68 | 00:00:00 | | 2006-04-21 | 114,300 | 3.63 | 3.68 | 3.63 | 3.68 | 00:00:00 | | 2006-04-24 | 196,300 | 3.65 | 3.70 | 3.65 | 3.66 | 00:00:00 | | 2006-04-25 | 20,200 | 3.66 | 3.70 | 3.63 | 3.70 | 00:00:00 | | 2006-04-26 | 35,700 | 3.66 | 3.72 | 3.66 | 3.72 | 00:00:00 | | 2006-04-27 | 158,800 | 3.68 | 3.72 | 3.68 | 3.72 | 00:00:00 | | 2006-04-28 | 257,900 | 3.72 | 3.78 | 3.68 | 3.73 | 00:00:00 | | 2006-05-02 | 410,700 | 3.73 | 3.83 | 3.73 | 3.83 | 00:00:00 | | 2006-05-03 | 116,300 | 3.85 | 3.99 | 3.85 | 3.99 | 00:00:00 | | 2006-05-04 | 17,300 | 3.94 | 4.00 | 3.94 | 3.95 | 00:00:00 | | 2006-05-05 | 31,600 | 3.97 | 3.99 | 3.96 | 3.99 | 00:00:00 | | 2006-05-08 | 425,800 | 3.99 | 4.36 | 3.99 | 4.31 | 00:00:00 | | 2006-05-09 | 215,900 | 4.31 | 4.44 | 4.05 | 4.33 | 00:00:00 | | 2006-05-10 | 221,800 | 4.37 | 4.37 | 4.25 | 4.33 | 00:00:00 | | 2006-05-11 | 62,900 | 4.31 | 4.31 | 4.12 | 4.29 | 00:00:00 | | 2006-05-12 | 15,700 | 4.13 | 4.25 | 4.13 | 4.19 | 00:00:00 | | 2006-05-15 | 103,400 | 4.25 | 4.25 | 4.06 | 4.14 | 00:00:00 | | 2006-05-16 | 110,000 | 4.12 | 4.14 | 4.02 | 4.02 | 00:00:00 | | 2006-05-17 | 119,300 | 4.02 | 4.07 | 4.01 | 4.01 | 00:00:00 | | 2006-05-18 | 202,600 | 4.01 | 4.01 | 3.88 | 3.88 | 00:00:00 | | 2006-05-19 | 173,300 | 3.76 | 4.04 | 3.76 | 3.76 | 00:00:00 | | 2006-05-22 | 268,400 | 3.76 | 3.76 | 3.40 | 3.40 | 00:00:00 | | 2006-05-23 | 353,300 | 3.34 | 3.61 | 3.03 | 3.40 | 00:00:00 | | 2006-05-24 | 66,000 | 3.41 | 3.41 | 3.30 | 3.30 | 00:00:00 | | 2006-05-25 | 276,600 | 3.21 | 3.46 | 3.21 | 3.37 | 00:00:00 | | 2006-05-26 | 205,100 | 3.35 | 3.80 | 3.35 | 3.74 | 00:00:00 | | 2006-05-29 | 298,400 | 3.90 | 4.05 | 3.90 | 3.94 | 00:00:00 | | 2006-05-30 | 634,400 | 4.04 | 4.19 | 3.97 | 4.02 | 00:00:00 | | 2006-05-31 | 171,200 | 3.97 | 4.10 | 3.90 | 4.01 | 00:00:00 | | 2006-06-01 | 393,800 | 4.60 | 4.89 | 4.60 | 4.77 | 00:00:00 | | 2006-06-02 | 85,100 | 5.00 | 5.00 | 4.80 | 4.85 | 00:00:00 | | 2006-06-05 | 35,200 | 4.89 | 5.04 | 4.89 | 4.92 | 00:00:00 | | 2006-06-06 | 78,600 | 4.94 | 5.05 | 4.92 | 4.92 | 00:00:00 | | 2006-06-07 | 182,700 | 4.96 | 4.96 | 4.50 | 4.60 | 00:00:00 | | 2006-06-08 | 147,900 | 4.60 | 4.68 | 4.56 | 4.64 | 00:00:00 | | 2006-06-09 | 75,400 | 4.64 | 4.73 | 4.56 | 4.71 | 00:00:00 | | 2006-06-12 | 63,600 | 4.68 | 4.72 | 4.68 | 4.72 | 00:00:00 | | 2006-06-13 | 32,900 | 4.70 | 4.70 | 4.44 | 4.54 | 00:00:00 | | 2006-06-14 | 27,100 | 4.54 | 4.56 | 4.44 | 4.46 | 00:00:00 | | 2006-06-15 | 0 | 4.22 | 4.60 | 4.22 | 4.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
