|
 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 | | 2007-11-01 | 69,300 | 5.16 | 5.16 | 5.09 | 5.10 | 00:00:00 | | 2007-11-02 | 509,600 | 5.12 | 5.12 | 4.97 | 5.00 | 00:00:00 | | 2007-11-05 | 200,700 | 4.99 | 5.04 | 4.95 | 4.95 | 00:00:00 | | 2007-11-06 | 154,200 | 5.00 | 5.01 | 4.98 | 4.99 | 00:00:00 | | 2007-11-07 | 464,700 | 5.05 | 5.05 | 4.83 | 4.85 | 00:00:00 | | 2007-11-08 | 254,600 | 4.84 | 4.84 | 4.77 | 4.79 | 00:00:00 | | 2007-11-09 | 673,200 | 4.87 | 4.95 | 4.50 | 4.62 | 00:00:00 | | 2007-11-12 | 238,600 | 4.62 | 4.88 | 4.62 | 4.88 | 00:00:00 | | 2007-11-13 | 311,400 | 4.88 | 4.88 | 4.73 | 4.73 | 00:00:00 | | 2007-11-14 | 360,700 | 4.82 | 4.82 | 4.63 | 4.68 | 00:00:00 | | 2007-11-15 | 1,264,300 | 4.63 | 4.70 | 4.45 | 4.50 | 00:00:00 | | 2007-11-16 | 847,200 | 4.48 | 4.48 | 4.31 | 4.31 | 00:00:00 | | 2007-11-19 | 764,700 | 4.40 | 4.40 | 4.14 | 4.19 | 00:00:00 | | 2007-11-20 | 388,900 | 4.28 | 4.28 | 4.00 | 4.13 | 00:00:00 | | 2007-11-21 | 491,600 | 4.16 | 4.16 | 3.94 | 3.95 | 00:00:00 | | 2007-11-22 | 528,200 | 3.93 | 4.02 | 3.92 | 4.00 | 00:00:00 | | 2007-11-23 | 2,144,600 | 4.02 | 4.12 | 3.99 | 4.09 | 00:00:00 | | 2007-11-26 | 1,496,200 | 4.20 | 4.29 | 4.10 | 4.12 | 00:00:00 | | 2007-11-27 | 679,100 | 4.12 | 4.22 | 4.07 | 4.14 | 00:00:00 | | 2007-11-28 | 370,600 | 4.18 | 4.25 | 4.12 | 4.24 | 00:00:00 | | 2007-11-29 | 1,013,200 | 4.28 | 4.50 | 4.25 | 4.40 | 00:00:00 | | 2007-11-30 | 1,793,100 | 4.42 | 4.58 | 4.40 | 4.50 | 00:00:00 | | 2007-12-03 | 570,200 | 4.50 | 4.57 | 4.49 | 4.52 | 00:00:00 | | 2007-12-04 | 331,600 | 4.49 | 4.51 | 4.42 | 4.43 | 00:00:00 | | 2007-12-05 | 278,300 | 4.46 | 4.49 | 4.46 | 4.46 | 00:00:00 | | 2007-12-06 | 553,900 | 4.47 | 4.48 | 4.43 | 4.47 | 00:00:00 | | 2007-12-07 | 171,400 | 4.47 | 4.47 | 4.42 | 4.44 | 00:00:00 | | 2007-12-10 | 193,200 | 4.43 | 4.44 | 4.34 | 4.40 | 00:00:00 | | 2007-12-11 | 318,600 | 4.42 | 4.44 | 4.31 | 4.32 | 00:00:00 | | 2007-12-12 | 207,800 | 4.30 | 4.39 | 4.25 | 4.33 | 00:00:00 | | 2007-12-13 | 314,000 | 4.32 | 4.32 | 4.15 | 4.15 | 00:00:00 | | 2007-12-14 | 479,500 | 4.19 | 4.23 | 4.10 | 4.15 | 00:00:00 | | 2007-12-17 | 137,600 | 4.13 | 4.24 | 4.13 | 4.23 | 00:00:00 | | 2007-12-18 | 1,089,800 | 4.18 | 4.22 | 4.14 | 4.17 | 00:00:00 | | 2007-12-19 | 113,300 | 4.16 | 4.18 | 4.10 | 4.10 | 00:00:00 | | 2007-12-20 | 222,100 | 4.10 | 4.16 | 4.02 | 4.02 | 00:00:00 | | 2007-12-21 | 284,800 | 4.03 | 4.10 | 4.01 | 4.03 | 00:00:00 | | 2007-12-24 | 57,800 | 4.04 | 4.11 | 4.02 | 4.04 | 00:00:00 | | 2007-12-25 | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | 2007-12-26 | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | 2007-12-27 | 294,200 | 4.05 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2007-12-28 | 530,800 | 4.04 | 4.04 | 3.94 | 3.95 | 00:00:00 | | 2007-12-31 | 211,700 | 3.95 | 4.00 | 3.93 | 4.00 | 00:00:00 | | 2008-01-01 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2008-01-02 | 264,200 | 4.05 | 4.16 | 4.00 | 4.09 | 00:00:00 | | 2008-01-03 | 311,800 | 4.09 | 4.10 | 4.01 | 4.02 | 00:00:00 | | 2008-01-04 | 471,400 | 4.06 | 4.08 | 4.00 | 4.05 | 00:00:00 | | 2008-01-07 | 232,500 | 4.04 | 4.04 | 3.97 | 3.97 | 00:00:00 | | 2008-01-08 | 391,200 | 4.00 | 4.00 | 3.91 | 3.91 | 00:00:00 | | 2008-01-09 | 313,400 | 3.97 | 3.97 | 3.72 | 3.73 | 00:00:00 | | 2008-01-10 | 671,400 | 3.82 | 3.85 | 3.72 | 3.73 | 00:00:00 | | 2008-01-11 | 416,600 | 3.77 | 3.77 | 3.46 | 3.55 | 00:00:00 | | 2008-01-14 | 291,900 | 3.54 | 3.59 | 3.45 | 3.59 | 00:00:00 | | 2008-01-15 | 282,800 | 3.58 | 3.60 | 3.36 | 3.45 | 00:00:00 | | 2008-01-16 | 928,700 | 3.30 | 3.40 | 3.05 | 3.20 | 00:00:00 | | 2008-01-17 | 497,600 | 3.20 | 3.25 | 3.10 | 3.12 | 00:00:00 | | 2008-01-18 | 437,300 | 3.10 | 3.10 | 2.92 | 3.04 | 00:00:00 | | 2008-01-21 | 617,900 | 3.05 | 3.09 | 2.82 | 2.85 | 00:00:00 | | 2008-01-22 | 1,109,200 | 2.80 | 2.90 | 2.62 | 2.83 | 00:00:00 | | 2008-01-23 | 685,500 | 2.85 | 2.94 | 2.75 | 2.75 | 00:00:00 | | 2008-01-24 | 372,300 | 2.87 | 2.90 | 2.78 | 2.90 | 00:00:00 | | 2008-01-25 | 632,300 | 2.90 | 3.20 | 2.90 | 3.09 | 00:00:00 | | 2008-01-28 | 342,800 | 2.94 | 3.10 | 2.94 | 3.10 | 00:00:00 | | 2008-01-29 | 353,100 | 3.14 | 3.25 | 3.13 | 3.20 | 00:00:00 | | 2008-01-30 | 334,000 | 3.20 | 3.29 | 3.14 | 3.19 | 00:00:00 | | 2008-01-31 | 183,600 | 3.18 | 3.23 | 3.08 | 3.23 | 00:00:00 | | 2008-02-01 | 437,600 | 3.29 | 3.32 | 3.23 | 3.27 | 00:00:00 | | 2008-02-04 | 691,200 | 3.29 | 3.38 | 3.29 | 3.37 | 00:00:00 | | 2008-02-05 | 286,700 | 3.42 | 3.43 | 3.15 | 3.23 | 00:00:00 | | 2008-02-06 | 438,900 | 3.10 | 3.23 | 3.10 | 3.22 | 00:00:00 | | 2008-02-07 | 610,200 | 3.29 | 3.29 | 3.19 | 3.27 | 00:00:00 | | 2008-02-08 | 171,000 | 3.33 | 3.33 | 3.22 | 3.26 | 00:00:00 | | 2008-02-11 | 419,200 | 3.28 | 3.28 | 3.18 | 3.26 | 00:00:00 | | 2008-02-12 | 579,900 | 3.29 | 3.31 | 3.20 | 3.25 | 00:00:00 | | 2008-02-13 | 885,600 | 3.19 | 3.25 | 3.19 | 3.20 | 00:00:00 | | 2008-02-14 | 587,000 | 3.25 | 3.25 | 3.05 | 3.10 | 00:00:00 | | 2008-02-15 | 422,500 | 3.08 | 3.12 | 3.06 | 3.09 | 00:00:00 | | 2008-02-18 | 533,100 | 3.20 | 3.27 | 3.09 | 3.20 | 00:00:00 | | 2008-02-19 | 618,900 | 3.27 | 3.27 | 3.07 | 3.08 | 00:00:00 | | 2008-02-20 | 1,290,400 | 3.05 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2008-02-21 | 482,200 | 3.07 | 3.13 | 3.07 | 3.10 | 00:00:00 | | 2008-02-22 | 331,900 | 3.06 | 3.13 | 3.06 | 3.09 | 00:00:00 | | 2008-02-25 | 123,600 | 3.14 | 3.14 | 3.11 | 3.13 | 00:00:00 | | 2008-02-26 | 466,900 | 3.15 | 3.19 | 3.13 | 3.18 | 00:00:00 | | 2008-02-27 | 233,800 | 3.20 | 3.21 | 3.13 | 3.18 | 00:00:00 | | 2008-02-28 | 109,300 | 3.18 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2008-02-29 | 719,000 | 3.09 | 3.12 | 2.95 | 2.95 | 00:00:00 | | 2008-03-03 | 318,900 | 2.95 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2008-03-04 | 202,600 | 2.92 | 2.95 | 2.89 | 2.90 | 00:00:00 | | 2008-03-05 | 315,900 | 2.93 | 2.98 | 2.89 | 2.96 | 00:00:00 | | 2008-03-06 | 374,300 | 2.99 | 2.99 | 2.88 | 2.88 | 00:00:00 | | 2008-03-07 | 266,700 | 2.88 | 2.90 | 2.87 | 2.88 | 00:00:00 | | 2008-03-10 | 124,000 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2008-03-11 | 228,700 | 2.85 | 2.90 | 2.85 | 2.87 | 00:00:00 | | 2008-03-12 | 274,200 | 2.89 | 2.93 | 2.87 | 2.87 | 00:00:00 | | 2008-03-13 | 234,800 | 2.86 | 2.86 | 2.81 | 2.82 | 00:00:00 | | 2008-03-14 | 138,700 | 2.83 | 2.86 | 2.81 | 2.85 | 00:00:00 | | 2008-03-17 | 392,500 | 2.85 | 2.85 | 2.65 | 2.73 | 00:00:00 | | 2008-03-18 | 260,700 | 2.80 | 2.80 | 2.73 | 2.77 | 00:00:00 | | 2008-03-19 | 122,400 | 2.81 | 2.81 | 2.72 | 2.72 | 00:00:00 | | 2008-03-20 | 222,600 | 2.72 | 2.75 | 2.71 | 2.73 | 00:00:00 | | 2008-03-21 | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2008-03-24 | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2008-03-25 | 304,200 | 2.77 | 2.85 | 2.76 | 2.77 | 00:00:00 | | 2008-03-26 | 410,700 | 2.80 | 2.84 | 2.73 | 2.76 | 00:00:00 | | 2008-03-27 | 487,500 | 2.80 | 2.84 | 2.78 | 2.80 | 00:00:00 | | 2008-03-28 | 552,800 | 2.85 | 2.86 | 2.80 | 2.82 | 00:00:00 | | 2008-03-31 | 402,500 | 2.83 | 2.85 | 2.81 | 2.82 | 00:00:00 | | 2008-04-01 | 261,800 | 2.85 | 2.95 | 2.85 | 2.93 | 00:00:00 | | 2008-04-02 | 383,800 | 2.99 | 3.10 | 2.96 | 3.04 | 00:00:00 | | 2008-04-03 | 388,500 | 3.06 | 3.16 | 3.06 | 3.10 | 00:00:00 | | 2008-04-04 | 412,800 | 3.10 | 3.23 | 3.10 | 3.13 | 00:00:00 | | 2008-04-07 | 830,900 | 3.23 | 3.23 | 3.15 | 3.16 | 00:00:00 | | 2008-04-08 | 672,900 | 3.16 | 3.21 | 3.13 | 3.17 | 00:00:00 | | 2008-04-09 | 501,700 | 3.16 | 3.17 | 3.12 | 3.15 | 00:00:00 | | 2008-04-10 | 526,000 | 3.14 | 3.17 | 3.11 | 3.16 | 00:00:00 | | 2008-04-11 | 375,000 | 3.17 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2008-04-14 | 470,200 | 3.16 | 3.21 | 3.15 | 3.16 | 00:00:00 | | 2008-04-15 | 665,400 | 3.10 | 3.10 | 3.01 | 3.08 | 00:00:00 | | 2008-04-16 | 644,300 | 3.09 | 3.20 | 3.09 | 3.16 | 00:00:00 | | 2008-04-17 | 230,300 | 3.18 | 3.18 | 3.12 | 3.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
