|
 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 | | 2008-10-02 | 486,200 | 1.72 | 1.72 | 1.68 | 1.69 | 00:00:00 | | 2008-10-03 | 582,700 | 1.68 | 1.69 | 1.67 | 1.68 | 00:00:00 | | 2008-10-06 | 748,700 | 1.66 | 1.67 | 1.45 | 1.50 | 00:00:00 | | 2008-10-07 | 659,000 | 1.51 | 1.51 | 1.31 | 1.45 | 00:00:00 | | 2008-10-08 | 272,600 | 1.36 | 1.48 | 1.30 | 1.31 | 00:00:00 | | 2008-10-09 | 445,100 | 1.44 | 1.44 | 1.27 | 1.27 | 00:00:00 | | 2008-10-10 | 1,130,200 | 1.21 | 1.26 | 1.09 | 1.16 | 00:00:00 | | 2008-10-13 | 357,400 | 1.25 | 1.32 | 1.22 | 1.23 | 00:00:00 | | 2008-10-14 | 715,800 | 1.34 | 1.39 | 1.28 | 1.28 | 00:00:00 | | 2008-10-15 | 318,800 | 1.32 | 1.32 | 1.20 | 1.20 | 00:00:00 | | 2008-10-16 | 339,600 | 1.15 | 1.21 | 1.13 | 1.16 | 00:00:00 | | 2008-10-17 | 521,300 | 1.25 | 1.29 | 1.13 | 1.13 | 00:00:00 | | 2008-10-20 | 203,400 | 1.17 | 1.19 | 1.14 | 1.17 | 00:00:00 | | 2008-10-21 | 412,300 | 1.20 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2008-10-22 | 434,000 | 1.22 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2008-10-23 | 483,500 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2008-10-24 | 409,600 | 1.14 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2008-10-27 | 184,900 | 1.10 | 1.13 | 1.05 | 1.12 | 00:00:00 | | 2008-10-28 | 409,400 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2008-10-29 | 154,000 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2008-10-30 | 34,500 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2008-10-31 | 205,200 | 1.17 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2008-11-03 | 183,100 | 1.16 | 1.21 | 1.16 | 1.19 | 00:00:00 | | 2008-11-04 | 407,700 | 1.19 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2008-11-05 | 206,900 | 1.26 | 1.28 | 1.23 | 1.28 | 00:00:00 | | 2008-11-06 | 734,100 | 1.28 | 1.28 | 1.23 | 1.24 | 00:00:00 | | 2008-11-07 | 282,500 | 1.24 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2008-11-10 | 240,700 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2008-11-11 | 289,500 | 1.25 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2008-11-12 | 397,500 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2008-11-13 | 143,400 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2008-11-14 | 137,000 | 1.29 | 1.29 | 1.23 | 1.24 | 00:00:00 | | 2008-11-17 | 491,900 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2008-11-18 | 294,600 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2008-11-19 | 138,800 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2008-11-20 | 196,300 | 1.24 | 1.24 | 1.15 | 1.18 | 00:00:00 | | 2008-11-21 | 146,600 | 1.15 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2008-11-24 | 449,500 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2008-11-25 | 74,900 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2008-11-26 | 146,200 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2008-11-27 | 194,900 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2008-11-28 | 92,400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2008-12-01 | 240,700 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2008-12-02 | 40,500 | 1.13 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2008-12-03 | 80,400 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2008-12-04 | 89,700 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2008-12-05 | 244,900 | 1.20 | 1.20 | 1.12 | 1.14 | 00:00:00 | | 2008-12-08 | 129,200 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2008-12-09 | 207,800 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2008-12-10 | 624,900 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2008-12-11 | 70,500 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2008-12-12 | 377,900 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2008-12-15 | 543,500 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2008-12-16 | 102,300 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2008-12-17 | 740,300 | 1.17 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2008-12-18 | 506,500 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2008-12-19 | 369,600 | 1.18 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2008-12-22 | 71,200 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2008-12-23 | 43,200 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2008-12-24 | 78,300 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2008-12-25 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2008-12-26 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2008-12-29 | 207,000 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2008-12-30 | 289,200 | 1.15 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2008-12-31 | 539,100 | 1.12 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2009-01-01 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2009-01-02 | 262,900 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2009-01-05 | 431,300 | 1.09 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2009-01-06 | 238,300 | 1.13 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2009-01-07 | 412,000 | 1.16 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2009-01-08 | 237,300 | 1.13 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2009-01-09 | 130,900 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2009-01-12 | 155,900 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2009-01-13 | 175,100 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2009-01-14 | 62,400 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2009-01-15 | 64,100 | 1.14 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2009-01-16 | 41,200 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2009-01-19 | 121,600 | 1.17 | 1.17 | 1.12 | 1.13 | 00:00:00 | | 2009-01-20 | 221,800 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2009-01-21 | 114,300 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2009-01-22 | 84,900 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2009-01-23 | 250,000 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2009-01-26 | 391,100 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2009-01-27 | 602,200 | 1.15 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2009-01-28 | 255,200 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2009-01-29 | 222,400 | 1.14 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2009-01-30 | 267,700 | 1.12 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2009-02-02 | 131,300 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2009-02-03 | 167,800 | 1.14 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2009-02-04 | 185,200 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2009-02-05 | 43,100 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2009-02-06 | 131,600 | 1.16 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2009-02-09 | 80,700 | 1.18 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2009-02-10 | 61,400 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2009-02-11 | 227,200 | 1.19 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2009-02-12 | 136,100 | 1.22 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2009-02-13 | 219,900 | 1.21 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2009-02-16 | 237,900 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2009-02-17 | 188,700 | 1.27 | 1.27 | 1.20 | 1.21 | 00:00:00 | | 2009-02-18 | 65,100 | 1.21 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2009-02-19 | 23,900 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2009-02-20 | 67,800 | 1.16 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2009-02-23 | 63,700 | 1.18 | 1.18 | 1.12 | 1.15 | 00:00:00 | | 2009-02-24 | 80,500 | 1.12 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2009-02-25 | 90,200 | 1.14 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2009-02-26 | 73,300 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2009-02-27 | 130,700 | 1.19 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2009-03-02 | 212,000 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2009-03-03 | 13,500 | 1.16 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2009-03-04 | 161,000 | 1.20 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2009-03-05 | 366,000 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2009-03-06 | 122,800 | 1.18 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2009-03-09 | 204,700 | 1.19 | 1.19 | 1.11 | 1.16 | 00:00:00 | | 2009-03-10 | 548,300 | 1.12 | 1.12 | 1.05 | 1.06 | 00:00:00 | | 2009-03-11 | 521,200 | 1.08 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2009-03-12 | 156,900 | 1.06 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2009-03-13 | 194,200 | 1.06 | 1.08 | 1.04 | 1.07 | 00:00:00 | | 2009-03-16 | 65,400 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2009-03-17 | 48,900 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2009-03-18 | 29,900 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2009-03-19 | 153,700 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
