|
 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 | | 2006-11-30 | 71,200 | 4.44 | 4.46 | 4.40 | 4.44 | 00:00:00 | | 2006-12-01 | 25,500 | 4.43 | 4.47 | 4.42 | 4.45 | 00:00:00 | | 2006-12-04 | 109,100 | 4.47 | 4.49 | 4.42 | 4.42 | 00:00:00 | | 2006-12-05 | 62,000 | 4.48 | 4.48 | 4.40 | 4.40 | 00:00:00 | | 2006-12-06 | 1,058,200 | 4.48 | 5.03 | 4.44 | 5.01 | 00:00:00 | | 2006-12-07 | 744,900 | 5.10 | 5.18 | 4.94 | 5.00 | 00:00:00 | | 2006-12-08 | 145,800 | 5.00 | 5.05 | 4.95 | 5.00 | 00:00:00 | | 2006-12-11 | 104,100 | 5.01 | 5.07 | 5.01 | 5.02 | 00:00:00 | | 2006-12-12 | 173,600 | 5.05 | 5.11 | 5.03 | 5.03 | 00:00:00 | | 2006-12-13 | 128,600 | 5.05 | 5.06 | 5.01 | 5.04 | 00:00:00 | | 2006-12-14 | 120,100 | 5.04 | 5.05 | 5.01 | 5.05 | 00:00:00 | | 2006-12-15 | 202,600 | 5.03 | 5.07 | 5.02 | 5.05 | 00:00:00 | | 2006-12-18 | 151,600 | 5.05 | 5.08 | 5.04 | 5.08 | 00:00:00 | | 2006-12-19 | 285,600 | 5.09 | 5.19 | 5.07 | 5.13 | 00:00:00 | | 2006-12-20 | 137,100 | 5.15 | 5.20 | 5.13 | 5.17 | 00:00:00 | | 2006-12-21 | 267,400 | 5.15 | 5.24 | 5.12 | 5.20 | 00:00:00 | | 2006-12-22 | 178,500 | 5.23 | 5.25 | 5.20 | 5.24 | 00:00:00 | | 2006-12-25 | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 00:00:00 | | 2006-12-26 | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 00:00:00 | | 2006-12-27 | 87,400 | 5.27 | 5.29 | 5.21 | 5.26 | 00:00:00 | | 2006-12-28 | 134,100 | 5.25 | 5.30 | 5.24 | 5.25 | 00:00:00 | | 2006-12-29 | 395,000 | 5.25 | 5.30 | 5.20 | 5.30 | 00:00:00 | | 2007-01-01 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2007-01-02 | 104,200 | 5.23 | 5.32 | 5.23 | 5.25 | 00:00:00 | | 2007-01-03 | 146,600 | 5.30 | 5.34 | 5.27 | 5.31 | 00:00:00 | | 2007-01-04 | 235,400 | 5.32 | 5.33 | 5.25 | 5.30 | 00:00:00 | | 2007-01-05 | 126,800 | 5.31 | 5.31 | 5.27 | 5.30 | 00:00:00 | | 2007-01-08 | 303,200 | 5.30 | 5.31 | 5.25 | 5.30 | 00:00:00 | | 2007-01-09 | 564,200 | 5.31 | 5.45 | 5.30 | 5.45 | 00:00:00 | | 2007-01-10 | 153,900 | 5.43 | 5.43 | 5.38 | 5.40 | 00:00:00 | | 2007-01-11 | 292,200 | 5.42 | 5.45 | 5.35 | 5.40 | 00:00:00 | | 2007-01-12 | 165,500 | 5.40 | 5.42 | 5.37 | 5.40 | 00:00:00 | | 2007-01-15 | 330,600 | 5.42 | 5.44 | 5.39 | 5.43 | 00:00:00 | | 2007-01-16 | 120,900 | 5.41 | 5.48 | 5.41 | 5.45 | 00:00:00 | | 2007-01-17 | 50,500 | 5.46 | 5.49 | 5.43 | 5.46 | 00:00:00 | | 2007-01-18 | 861,000 | 5.70 | 5.75 | 5.63 | 5.67 | 00:00:00 | | 2007-01-19 | 629,700 | 5.72 | 5.72 | 5.45 | 5.57 | 00:00:00 | | 2007-01-22 | 356,100 | 5.57 | 5.60 | 5.49 | 5.53 | 00:00:00 | | 2007-01-23 | 197,100 | 5.53 | 5.53 | 5.48 | 5.50 | 00:00:00 | | 2007-01-24 | 709,400 | 5.48 | 5.53 | 5.44 | 5.50 | 00:00:00 | | 2007-01-25 | 311,600 | 5.52 | 5.52 | 5.48 | 5.50 | 00:00:00 | | 2007-01-26 | 141,400 | 5.51 | 5.51 | 5.46 | 5.50 | 00:00:00 | | 2007-01-29 | 126,300 | 5.46 | 5.52 | 5.44 | 5.48 | 00:00:00 | | 2007-01-30 | 142,500 | 5.47 | 5.48 | 5.43 | 5.43 | 00:00:00 | | 2007-01-31 | 224,200 | 5.43 | 5.44 | 5.38 | 5.44 | 00:00:00 | | 2007-02-01 | 111,500 | 5.43 | 5.47 | 5.42 | 5.43 | 00:00:00 | | 2007-02-02 | 96,900 | 5.43 | 5.47 | 5.42 | 5.42 | 00:00:00 | | 2007-02-05 | 136,900 | 5.43 | 5.48 | 5.43 | 5.46 | 00:00:00 | | 2007-02-06 | 404,300 | 5.47 | 5.58 | 5.47 | 5.52 | 00:00:00 | | 2007-02-07 | 253,200 | 5.54 | 5.55 | 5.50 | 5.54 | 00:00:00 | | 2007-02-08 | 377,300 | 5.54 | 5.60 | 5.53 | 5.60 | 00:00:00 | | 2007-02-09 | 339,100 | 5.62 | 5.62 | 5.53 | 5.55 | 00:00:00 | | 2007-02-12 | 483,500 | 5.55 | 5.56 | 5.47 | 5.52 | 00:00:00 | | 2007-02-13 | 240,800 | 5.56 | 5.56 | 5.51 | 5.55 | 00:00:00 | | 2007-02-14 | 1,424,700 | 5.40 | 5.47 | 5.31 | 5.34 | 00:00:00 | | 2007-02-15 | 539,000 | 5.39 | 5.39 | 5.26 | 5.28 | 00:00:00 | | 2007-02-16 | 603,800 | 5.28 | 5.28 | 5.15 | 5.25 | 00:00:00 | | 2007-02-19 | 455,300 | 5.25 | 5.31 | 5.25 | 5.30 | 00:00:00 | | 2007-02-20 | 672,200 | 5.32 | 5.32 | 5.10 | 5.15 | 00:00:00 | | 2007-02-21 | 277,900 | 5.19 | 5.19 | 5.10 | 5.15 | 00:00:00 | | 2007-02-22 | 199,800 | 5.15 | 5.17 | 5.12 | 5.12 | 00:00:00 | | 2007-02-23 | 221,600 | 5.13 | 5.13 | 5.07 | 5.11 | 00:00:00 | | 2007-02-26 | 220,900 | 5.11 | 5.11 | 4.96 | 5.02 | 00:00:00 | | 2007-02-27 | 593,700 | 5.10 | 5.11 | 4.80 | 4.94 | 00:00:00 | | 2007-02-28 | 568,000 | 4.80 | 5.08 | 4.70 | 5.05 | 00:00:00 | | 2007-03-01 | 387,200 | 5.05 | 5.10 | 4.90 | 4.98 | 00:00:00 | | 2007-03-02 | 222,600 | 5.07 | 5.07 | 4.90 | 5.01 | 00:00:00 | | 2007-03-05 | 197,400 | 4.90 | 4.98 | 4.86 | 4.92 | 00:00:00 | | 2007-03-06 | 100,000 | 4.95 | 4.97 | 4.75 | 4.88 | 00:00:00 | | 2007-03-07 | 100,700 | 5.10 | 5.10 | 4.92 | 5.01 | 00:00:00 | | 2007-03-08 | 232,300 | 5.03 | 5.25 | 5.03 | 5.22 | 00:00:00 | | 2007-03-09 | 149,200 | 5.22 | 5.23 | 5.10 | 5.21 | 00:00:00 | | 2007-03-12 | 265,600 | 5.24 | 5.27 | 5.20 | 5.20 | 00:00:00 | | 2007-03-13 | 207,300 | 5.20 | 5.27 | 5.20 | 5.20 | 00:00:00 | | 2007-03-14 | 592,900 | 5.13 | 5.21 | 5.05 | 5.12 | 00:00:00 | | 2007-03-15 | 74,400 | 5.15 | 5.22 | 5.15 | 5.16 | 00:00:00 | | 2007-03-16 | 61,100 | 5.15 | 5.20 | 5.15 | 5.20 | 00:00:00 | | 2007-03-19 | 50,000 | 5.22 | 5.29 | 5.20 | 5.24 | 00:00:00 | | 2007-03-20 | 9,900 | 5.24 | 5.24 | 5.18 | 5.20 | 00:00:00 | | 2007-03-21 | 30,100 | 5.19 | 5.25 | 5.19 | 5.21 | 00:00:00 | | 2007-03-22 | 203,500 | 5.20 | 5.26 | 5.20 | 5.25 | 00:00:00 | | 2007-03-23 | 100,700 | 5.25 | 5.25 | 5.20 | 5.25 | 00:00:00 | | 2007-03-26 | 1,401,500 | 5.29 | 5.69 | 5.29 | 5.61 | 00:00:00 | | 2007-03-27 | 742,800 | 5.66 | 5.75 | 5.64 | 5.71 | 00:00:00 | | 2007-03-28 | 317,800 | 5.72 | 5.72 | 5.57 | 5.58 | 00:00:00 | | 2007-03-29 | 199,300 | 5.60 | 5.65 | 5.57 | 5.60 | 00:00:00 | | 2007-03-30 | 92,600 | 5.60 | 5.61 | 5.57 | 5.61 | 00:00:00 | | 2007-04-02 | 320,500 | 5.62 | 5.71 | 5.62 | 5.70 | 00:00:00 | | 2007-04-03 | 673,500 | 5.71 | 5.84 | 5.70 | 5.82 | 00:00:00 | | 2007-04-04 | 330,700 | 5.85 | 5.87 | 5.76 | 5.80 | 00:00:00 | | 2007-04-05 | 234,200 | 5.80 | 5.81 | 5.70 | 5.81 | 00:00:00 | | 2007-04-06 | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 00:00:00 | | 2007-04-09 | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 00:00:00 | | 2007-04-10 | 222,900 | 5.80 | 5.81 | 5.76 | 5.80 | 00:00:00 | | 2007-04-11 | 193,200 | 5.80 | 5.87 | 5.80 | 5.84 | 00:00:00 | | 2007-04-12 | 157,800 | 5.86 | 5.86 | 5.79 | 5.85 | 00:00:00 | | 2007-04-13 | 385,300 | 5.85 | 5.87 | 5.80 | 5.80 | 00:00:00 | | 2007-04-16 | 425,400 | 5.81 | 5.83 | 5.80 | 5.80 | 00:00:00 | | 2007-04-17 | 262,300 | 5.78 | 5.78 | 5.66 | 5.69 | 00:00:00 | | 2007-04-18 | 238,000 | 5.69 | 5.73 | 5.22 | 5.68 | 00:00:00 | | 2007-04-19 | 181,500 | 5.66 | 5.67 | 5.64 | 5.65 | 00:00:00 | | 2007-04-20 | 117,800 | 5.68 | 5.74 | 5.67 | 5.69 | 00:00:00 | | 2007-04-23 | 95,300 | 5.69 | 5.73 | 5.69 | 5.69 | 00:00:00 | | 2007-04-24 | 256,900 | 5.70 | 5.70 | 5.55 | 5.57 | 00:00:00 | | 2007-04-25 | 113,900 | 5.64 | 5.69 | 5.63 | 5.67 | 00:00:00 | | 2007-04-26 | 370,500 | 5.74 | 5.74 | 5.69 | 5.71 | 00:00:00 | | 2007-04-27 | 151,500 | 5.73 | 5.74 | 5.69 | 5.70 | 00:00:00 | | 2007-04-30 | 160,000 | 5.74 | 5.75 | 5.70 | 5.71 | 00:00:00 | | 2007-05-01 | 0 | 5.71 | 5.71 | 5.71 | 5.71 | 00:00:00 | | 2007-05-02 | 351,900 | 5.75 | 5.75 | 5.72 | 5.75 | 00:00:00 | | 2007-05-03 | 1,044,400 | 5.77 | 6.05 | 5.77 | 5.99 | 00:00:00 | | 2007-05-04 | 705,100 | 5.99 | 6.04 | 5.91 | 5.93 | 00:00:00 | | 2007-05-07 | 631,800 | 6.00 | 6.01 | 5.94 | 5.95 | 00:00:00 | | 2007-05-08 | 317,900 | 5.99 | 6.00 | 5.96 | 6.00 | 00:00:00 | | 2007-05-09 | 447,000 | 5.96 | 6.05 | 5.96 | 6.05 | 00:00:00 | | 2007-05-10 | 423,400 | 6.05 | 6.05 | 6.00 | 6.05 | 00:00:00 | | 2007-05-11 | 890,400 | 6.05 | 6.09 | 6.01 | 6.04 | 00:00:00 | | 2007-05-14 | 345,900 | 6.04 | 6.09 | 5.99 | 6.05 | 00:00:00 | | 2007-05-15 | 496,000 | 6.05 | 6.10 | 6.05 | 6.09 | 00:00:00 | | 2007-05-16 | 907,400 | 6.10 | 6.18 | 6.09 | 6.12 | 00:00:00 | | 2007-05-17 | 695,600 | 6.12 | 6.20 | 6.12 | 6.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
