|
 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 | | 2006-06-15 | 0 | 4.22 | 4.60 | 4.22 | 4.44 | 00:00:00 | | 2006-06-16 | 0 | 4.54 | 4.73 | 4.46 | 4.46 | 00:00:00 | | 2006-06-19 | 800 | 4.69 | 4.69 | 4.50 | 4.50 | 00:00:00 | | 2006-06-20 | 33,800 | 4.43 | 4.61 | 4.40 | 4.50 | 00:00:00 | | 2006-06-21 | 9,900 | 4.40 | 4.55 | 4.40 | 4.52 | 00:00:00 | | 2006-06-22 | 53,100 | 4.52 | 4.70 | 4.52 | 4.60 | 00:00:00 | | 2006-06-23 | 140,200 | 4.68 | 5.06 | 4.68 | 4.80 | 00:00:00 | | 2006-06-26 | 135,400 | 4.97 | 5.10 | 4.90 | 4.90 | 00:00:00 | | 2006-06-27 | 283,300 | 5.08 | 5.15 | 5.00 | 5.14 | 00:00:00 | | 2006-06-28 | 182,600 | 5.00 | 5.30 | 5.00 | 5.20 | 00:00:00 | | 2006-06-29 | 43,700 | 5.30 | 5.30 | 5.15 | 5.23 | 00:00:00 | | 2006-06-30 | 66,500 | 5.25 | 5.38 | 5.20 | 5.20 | 00:00:00 | | 2006-07-03 | 137,500 | 5.29 | 5.32 | 5.20 | 5.29 | 00:00:00 | | 2006-07-04 | 38,600 | 5.26 | 5.26 | 5.06 | 5.26 | 00:00:00 | | 2006-07-05 | 33,700 | 5.24 | 5.25 | 5.16 | 5.23 | 00:00:00 | | 2006-07-06 | 110,400 | 5.23 | 5.23 | 5.16 | 5.21 | 00:00:00 | | 2006-07-07 | 151,000 | 5.20 | 5.28 | 5.20 | 5.28 | 00:00:00 | | 2006-07-10 | 93,400 | 5.20 | 5.45 | 5.20 | 5.36 | 00:00:00 | | 2006-07-11 | 68,400 | 5.40 | 5.40 | 5.26 | 5.40 | 00:00:00 | | 2006-07-12 | 63,500 | 5.36 | 5.37 | 5.29 | 5.29 | 00:00:00 | | 2006-07-13 | 49,700 | 5.26 | 5.27 | 5.20 | 5.26 | 00:00:00 | | 2006-07-14 | 28,500 | 5.28 | 5.28 | 5.21 | 5.21 | 00:00:00 | | 2006-07-17 | 52,100 | 5.21 | 5.28 | 5.11 | 5.11 | 00:00:00 | | 2006-07-18 | 39,600 | 5.10 | 5.20 | 5.05 | 5.05 | 00:00:00 | | 2006-07-19 | 31,200 | 5.00 | 5.18 | 5.00 | 5.01 | 00:00:00 | | 2006-07-20 | 13,000 | 5.15 | 5.15 | 5.01 | 5.01 | 00:00:00 | | 2006-07-21 | 30,100 | 5.03 | 5.12 | 5.03 | 5.03 | 00:00:00 | | 2006-07-24 | 73,300 | 5.04 | 5.13 | 5.04 | 5.07 | 00:00:00 | | 2006-07-25 | 198,100 | 5.15 | 5.17 | 5.08 | 5.10 | 00:00:00 | | 2006-07-26 | 178,300 | 5.16 | 5.17 | 5.07 | 5.15 | 00:00:00 | | 2006-07-27 | 22,700 | 5.15 | 5.20 | 5.11 | 5.11 | 00:00:00 | | 2006-07-28 | 17,000 | 5.05 | 5.16 | 5.05 | 5.14 | 00:00:00 | | 2006-07-31 | 600 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2006-08-01 | 89,600 | 5.15 | 5.25 | 5.15 | 5.24 | 00:00:00 | | 2006-08-02 | 195,100 | 5.26 | 5.38 | 5.23 | 5.23 | 00:00:00 | | 2006-08-03 | 32,300 | 5.36 | 5.36 | 5.30 | 5.30 | 00:00:00 | | 2006-08-04 | 8,400 | 5.30 | 5.35 | 5.30 | 5.35 | 00:00:00 | | 2006-08-07 | 71,800 | 5.24 | 5.28 | 5.24 | 5.26 | 00:00:00 | | 2006-08-08 | 194,600 | 5.22 | 5.28 | 5.22 | 5.28 | 00:00:00 | | 2006-08-09 | 16,500 | 5.32 | 5.32 | 5.24 | 5.25 | 00:00:00 | | 2006-08-10 | 18,500 | 5.23 | 5.28 | 5.23 | 5.26 | 00:00:00 | | 2006-08-11 | 54,100 | 5.28 | 5.37 | 5.24 | 5.33 | 00:00:00 | | 2006-08-14 | 11,800 | 5.33 | 5.34 | 5.33 | 5.33 | 00:00:00 | | 2006-08-15 | 2,000 | 5.32 | 5.34 | 5.32 | 5.34 | 00:00:00 | | 2006-08-16 | 17,800 | 5.34 | 5.34 | 5.32 | 5.32 | 00:00:00 | | 2006-08-17 | 17,600 | 5.34 | 5.34 | 5.32 | 5.32 | 00:00:00 | | 2006-08-18 | 6,500 | 5.34 | 5.34 | 5.32 | 5.32 | 00:00:00 | | 2006-08-21 | 79,200 | 5.35 | 5.38 | 5.32 | 5.33 | 00:00:00 | | 2006-08-22 | 41,300 | 5.33 | 5.38 | 5.33 | 5.38 | 00:00:00 | | 2006-08-23 | 100,800 | 5.38 | 5.46 | 5.38 | 5.45 | 00:00:00 | | 2006-08-24 | 54,400 | 5.46 | 5.50 | 5.45 | 5.49 | 00:00:00 | | 2006-08-25 | 93,600 | 5.52 | 5.66 | 5.51 | 5.54 | 00:00:00 | | 2006-08-28 | 46,300 | 5.66 | 5.66 | 5.60 | 5.62 | 00:00:00 | | 2006-08-29 | 67,100 | 5.64 | 5.88 | 5.63 | 5.70 | 00:00:00 | | 2006-08-30 | 68,600 | 5.85 | 5.85 | 5.75 | 5.75 | 00:00:00 | | 2006-08-31 | 105,700 | 5.83 | 5.83 | 5.72 | 5.78 | 00:00:00 | | 2006-09-01 | 110,500 | 5.73 | 5.80 | 5.65 | 5.70 | 00:00:00 | | 2006-09-04 | 186,300 | 5.70 | 5.80 | 5.66 | 5.72 | 00:00:00 | | 2006-09-05 | 161,000 | 5.72 | 5.72 | 5.67 | 5.70 | 00:00:00 | | 2006-09-06 | 55,100 | 5.67 | 5.67 | 5.61 | 5.66 | 00:00:00 | | 2006-09-07 | 17,700 | 5.62 | 5.64 | 5.57 | 5.57 | 00:00:00 | | 2006-09-08 | 49,300 | 5.56 | 5.63 | 5.55 | 5.63 | 00:00:00 | | 2006-09-11 | 16,500 | 5.67 | 5.67 | 5.61 | 5.61 | 00:00:00 | | 2006-09-12 | 34,500 | 5.67 | 5.67 | 5.58 | 5.60 | 00:00:00 | | 2006-09-13 | 197,300 | 5.57 | 5.60 | 5.51 | 5.55 | 00:00:00 | | 2006-09-14 | 52,000 | 5.52 | 5.58 | 5.44 | 5.44 | 00:00:00 | | 2006-09-15 | 71,700 | 5.44 | 5.44 | 5.32 | 5.32 | 00:00:00 | | 2006-09-18 | 60,300 | 5.32 | 5.46 | 5.30 | 5.40 | 00:00:00 | | 2006-09-19 | 45,300 | 5.40 | 5.49 | 5.40 | 5.40 | 00:00:00 | | 2006-09-20 | 40,100 | 5.42 | 5.47 | 5.31 | 5.38 | 00:00:00 | | 2006-09-21 | 8,000 | 5.40 | 5.40 | 5.36 | 5.38 | 00:00:00 | | 2006-09-22 | 15,600 | 5.38 | 5.39 | 5.35 | 5.38 | 00:00:00 | | 2006-09-25 | 24,000 | 5.38 | 5.38 | 5.33 | 5.33 | 00:00:00 | | 2006-09-26 | 59,700 | 5.32 | 5.32 | 5.25 | 5.25 | 00:00:00 | | 2006-09-27 | 55,600 | 5.29 | 5.29 | 5.22 | 5.22 | 00:00:00 | | 2006-09-28 | 56,000 | 5.23 | 5.28 | 5.23 | 5.23 | 00:00:00 | | 2006-09-29 | 157,800 | 5.23 | 5.42 | 5.23 | 5.33 | 00:00:00 | | 2006-10-02 | 65,900 | 5.32 | 5.40 | 5.25 | 5.29 | 00:00:00 | | 2006-10-03 | 156,800 | 5.30 | 5.39 | 5.30 | 5.36 | 00:00:00 | | 2006-10-04 | 26,500 | 5.34 | 5.36 | 5.33 | 5.33 | 00:00:00 | | 2006-10-05 | 9,600 | 5.32 | 5.36 | 5.32 | 5.34 | 00:00:00 | | 2006-10-06 | 42,700 | 5.32 | 5.34 | 5.26 | 5.31 | 00:00:00 | | 2006-10-09 | 26,900 | 5.30 | 5.30 | 5.26 | 5.27 | 00:00:00 | | 2006-10-10 | 38,500 | 5.28 | 5.34 | 5.28 | 5.29 | 00:00:00 | | 2006-10-11 | 46,500 | 5.32 | 5.35 | 5.31 | 5.32 | 00:00:00 | | 2006-10-12 | 35,300 | 5.34 | 5.34 | 5.29 | 5.31 | 00:00:00 | | 2006-10-13 | 115,300 | 5.34 | 5.34 | 5.29 | 5.30 | 00:00:00 | | 2006-10-16 | 44,800 | 5.32 | 5.32 | 5.29 | 5.29 | 00:00:00 | | 2006-10-17 | 73,800 | 5.30 | 5.32 | 5.29 | 5.30 | 00:00:00 | | 2006-10-18 | 634,200 | 5.32 | 5.80 | 5.31 | 5.68 | 00:00:00 | | 2006-10-19 | 597,200 | 5.78 | 5.98 | 5.70 | 5.71 | 00:00:00 | | 2006-10-20 | 723,800 | 5.80 | 5.84 | 5.62 | 5.68 | 00:00:00 | | 2006-10-23 | 118,100 | 5.69 | 5.77 | 5.51 | 5.53 | 00:00:00 | | 2006-10-24 | 258,600 | 5.54 | 5.57 | 5.38 | 5.40 | 00:00:00 | | 2006-10-25 | 201,200 | 5.42 | 5.42 | 5.25 | 5.25 | 00:00:00 | | 2006-10-26 | 229,500 | 5.25 | 5.25 | 5.12 | 5.15 | 00:00:00 | | 2006-10-27 | 257,500 | 5.23 | 5.24 | 5.15 | 5.16 | 00:00:00 | | 2006-10-30 | 200,700 | 5.19 | 5.19 | 5.05 | 5.08 | 00:00:00 | | 2006-10-31 | 48,200 | 5.07 | 5.10 | 5.02 | 5.10 | 00:00:00 | | 2006-11-01 | 10,300 | 5.10 | 5.13 | 5.10 | 5.13 | 00:00:00 | | 2006-11-02 | 49,200 | 5.13 | 5.13 | 5.07 | 5.09 | 00:00:00 | | 2006-11-03 | 87,900 | 5.11 | 5.11 | 5.01 | 5.01 | 00:00:00 | | 2006-11-06 | 266,000 | 5.01 | 5.09 | 4.85 | 4.85 | 00:00:00 | | 2006-11-07 | 622,800 | 4.89 | 4.89 | 4.53 | 4.65 | 00:00:00 | | 2006-11-08 | 189,100 | 4.68 | 4.77 | 4.65 | 4.71 | 00:00:00 | | 2006-11-09 | 96,600 | 4.72 | 4.77 | 4.66 | 4.67 | 00:00:00 | | 2006-11-10 | 123,100 | 4.70 | 4.73 | 4.67 | 4.67 | 00:00:00 | | 2006-11-13 | 81,100 | 4.70 | 4.71 | 4.59 | 4.59 | 00:00:00 | | 2006-11-14 | 125,200 | 4.59 | 4.61 | 4.56 | 4.60 | 00:00:00 | | 2006-11-15 | 92,600 | 4.64 | 4.66 | 4.58 | 4.60 | 00:00:00 | | 2006-11-16 | 303,800 | 4.62 | 4.72 | 4.60 | 4.63 | 00:00:00 | | 2006-11-17 | 145,700 | 4.65 | 4.65 | 4.58 | 4.59 | 00:00:00 | | 2006-11-20 | 156,100 | 4.59 | 4.60 | 4.47 | 4.47 | 00:00:00 | | 2006-11-21 | 306,500 | 4.47 | 4.51 | 4.29 | 4.34 | 00:00:00 | | 2006-11-22 | 806,300 | 4.35 | 4.35 | 4.10 | 4.30 | 00:00:00 | | 2006-11-23 | 418,800 | 4.31 | 4.47 | 4.23 | 4.40 | 00:00:00 | | 2006-11-24 | 205,100 | 4.43 | 4.46 | 4.40 | 4.42 | 00:00:00 | | 2006-11-27 | 197,100 | 4.42 | 4.47 | 4.40 | 4.40 | 00:00:00 | | 2006-11-28 | 93,500 | 4.38 | 4.42 | 4.37 | 4.37 | 00:00:00 | | 2006-11-29 | 128,300 | 4.41 | 4.44 | 4.40 | 4.40 | 00:00:00 | | 2006-11-30 | 71,200 | 4.44 | 4.46 | 4.40 | 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 > >> |
|
