Financial News
Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 8.815 | 8.820 | 8.815 | 8.820 | 5,476 | -0.05(-0.56%) |
| May 30, 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 806 | -0.17(-1.92%) |
| May 29, 2024 | 9.043 | 9.043 | 9.043 | 9.043 | 214 | +0.31(+3.59%) |
| May 22, 2024 | 8.730 | 63 | +0.20(+2.34%) | |||
| May 20, 2024 | 8.530 | 11 | -0.26(-3.00%) | |||
| May 17, 2024 | 8.410 | 8.793 | 8.410 | 8.793 | 784 | +0.67(+8.29%) |
| May 15, 2024 | 8.120 | 0 | -0.05(-0.61%) | |||
| May 13, 2024 | 8.170 | 0 | +0.10(+1.24%) | |||
| May 09, 2024 | 8.070 | 128 | -0.38(-4.50%) | |||
| May 08, 2024 | 8.450 | 8.450 | 8.450 | 8.450 | 1,649 | +0.85(+11.18%) |
| Apr 30, 2024 | 7.600 | 0 | -0.73(-8.76%) | |||
| Apr 29, 2024 | 8.030 | 8.330 | 7.950 | 8.330 | 6,185 | +0.29(+3.61%) |
| Apr 24, 2024 | 8.040 | 0 | +0.26(+3.34%) | |||
| Apr 23, 2024 | 7.925 | 7.925 | 7.780 | 7.780 | 911 | -0.47(-5.70%) |
| Apr 22, 2024 | 7.930 | 8.250 | 7.920 | 8.250 | 1,930 | +0.86(+11.56%) |
| Apr 17, 2024 | 7.395 | 0 | -0.05(-0.67%) | |||
| Apr 15, 2024 | 7.445 | 0 | -0.35(-4.55%) | |||
| Apr 05, 2024 | 7.800 | 0 | +0.05(+0.65%) | |||
| Apr 04, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 572 | +0.00(+0.00%) |
| Apr 03, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 2,976 | +0.45(+6.16%) |
| Apr 02, 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 125 | -0.06(-0.75%) |
| Apr 01, 2024 | 7.355 | 7.355 | 7.355 | 7.355 | 1,565 | +0.16(+2.15%) |
| Mar 28, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 146 | -0.02(-0.28%) |
| Mar 26, 2024 | 7.220 | 13 | +0.05(+0.70%) | |||
| Mar 25, 2024 | 7.470 | 7.470 | 7.170 | 7.170 | 314 | +0.09(+1.27%) |
| Mar 22, 2024 | 7.080 | 7.800 | 7.080 | 7.080 | 3,064 | -0.13(-1.80%) |
| Mar 19, 2024 | 7.210 | 0 | +0.16(+2.27%) | |||
| Mar 18, 2024 | 7.270 | 7.270 | 7.050 | 7.050 | 2,787 | -0.21(-2.89%) |
| Mar 15, 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 136 | +0.39(+5.68%) |
| Mar 14, 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 1,302 | -0.03(-0.43%) |
| Mar 13, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 3,602 | -0.10(-1.43%) |
| Mar 12, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.17(+2.49%) |
| Mar 11, 2024 | 6.820 | 6.900 | 6.770 | 6.830 | 7,591 | +0.13(+1.94%) |
| Mar 08, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 4,633 | +0.08(+1.21%) |
| Mar 07, 2024 | 6.620 | 6.620 | 6.620 | 6.620 | 1,128 | +0.02(+0.30%) |
| Mar 06, 2024 | 6.600 | 6.820 | 6.600 | 6.600 | 678 | +0.11(+1.69%) |
| Mar 05, 2024 | 6.510 | 6.600 | 6.490 | 6.490 | 1,633 | -0.08(-1.25%) |
| Mar 04, 2024 | 6.700 | 6.700 | 6.572 | 6.572 | 662 | +0.17(+2.59%) |
| Mar 01, 2024 | 6.575 | 6.575 | 6.406 | 6.406 | 2,501 | +0.04(+0.57%) |
| Feb 29, 2024 | 6.370 | 6.370 | 6.370 | 6.370 | 523 | +0.06(+0.95%) |
| Feb 26, 2024 | 6.310 | 0 | +0.01(+0.16%) | |||
| Feb 23, 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 633 | -0.16(-2.43%) |
| Feb 22, 2024 | 6.295 | 6.457 | 6.290 | 6.457 | 2,181 | +0.38(+6.32%) |
| Feb 21, 2024 | 6.154 | 6.154 | 6.073 | 6.073 | 4,070 | -0.15(-2.45%) |
| Feb 20, 2024 | 6.080 | 6.225 | 6.080 | 6.225 | 2,686 | +0.20(+3.35%) |
| Feb 16, 2024 | 6.095 | 6.095 | 5.963 | 6.023 | 140,716 | -0.12(-1.90%) |
| Feb 15, 2024 | 6.150 | 6.150 | 6.140 | 6.140 | 139,753 | +0.07(+1.15%) |
| Feb 14, 2024 | 6.340 | 6.340 | 6.060 | 6.070 | 31,664 | -0.08(-1.32%) |
| Feb 13, 2024 | 6.235 | 6.235 | 6.100 | 6.151 | 10,588 | +0.03(+0.50%) |
| Feb 12, 2024 | 6.100 | 6.120 | 6.100 | 6.120 | 326 | +0.05(+0.82%) |
| Feb 09, 2024 | 6.032 | 6.089 | 5.930 | 6.070 | 5,549 | +0.01(+0.21%) |
| Feb 08, 2024 | 6.090 | 6.090 | 5.810 | 6.058 | 4,512 | -0.10(-1.66%) |
| Feb 05, 2024 | 6.160 | 25 | +0.09(+1.55%) | |||
| Feb 02, 2024 | 6.075 | 6.075 | 6.066 | 6.066 | 2,015 | -0.06(-1.04%) |
| Feb 01, 2024 | 6.130 | 6.130 | 6.130 | 6.130 | 1,534 | -0.04(-0.65%) |
| Jan 31, 2024 | 6.170 | 6.170 | 6.170 | 6.170 | 71,496 | -0.08(-1.36%) |
| Jan 30, 2024 | 6.250 | 6.255 | 6.250 | 6.255 | 4,413 | -0.00(-0.08%) |
| Jan 29, 2024 | 6.400 | 6.400 | 6.260 | 6.260 | 4,467 | +0.01(+0.16%) |
| Jan 25, 2024 | 6.250 | 1 | -0.25(-3.89%) | |||
| Jan 24, 2024 | 6.747 | 6.747 | 6.503 | 6.503 | 5,191 | -0.04(-0.57%) |
| Jan 22, 2024 | 6.540 | 0 | +0.11(+1.71%) | |||
| Jan 19, 2024 | 6.270 | 6.570 | 6.270 | 6.430 | 7,993 | -0.08(-1.23%) |
| Jan 18, 2024 | 6.365 | 6.510 | 6.365 | 6.510 | 7,630 | +0.11(+1.72%) |
| Jan 17, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 6,947 | -0.05(-0.78%) |
| Jan 16, 2024 | 6.450 | 6.450 | 6.450 | 6.450 | 1,431 | -0.04(-0.62%) |
| Jan 12, 2024 | 6.490 | 6.490 | 6.490 | 6.490 | 809 | +0.12(+1.88%) |
| Jan 11, 2024 | 6.627 | 6.627 | 6.370 | 6.370 | 21,399 | -0.28(-4.21%) |
| Jan 09, 2024 | 6.650 | 9,024 | -0.06(-0.89%) | |||
| Jan 08, 2024 | 6.700 | 6.710 | 6.700 | 6.710 | 25,920 | +0.03(+0.37%) |
| Jan 05, 2024 | 6.685 | 6.685 | 6.685 | 6.685 | 4,078 | -0.06(-0.82%) |
| Jan 04, 2024 | 6.658 | 6.740 | 6.658 | 6.740 | 6,760 | +0.19(+2.82%) |
| Jan 03, 2024 | 6.555 | 6.555 | 6.555 | 6.555 | 738 | +0.05(+0.73%) |
| Dec 29, 2023 | 6.507 | 55 | -0.02(-0.35%) | |||
| Dec 28, 2023 | 6.540 | 6.540 | 6.530 | 6.530 | 330 | -0.06(-0.91%) |
| Dec 27, 2023 | 6.590 | 6.590 | 6.590 | 6.590 | 127 | +0.31(+4.94%) |
| Dec 26, 2023 | 6.280 | 6.280 | 6.280 | 6.280 | 206 | -0.37(-5.56%) |
| Dec 19, 2023 | 6.650 | 81 | +0.43(+6.91%) | |||
| Dec 18, 2023 | 6.310 | 6.314 | 6.220 | 6.220 | 1,999 | -0.22(-3.42%) |
| Dec 15, 2023 | 6.490 | 6.490 | 6.440 | 6.440 | 2,620 | -0.04(-0.69%) |
| Dec 14, 2023 | 6.500 | 6.500 | 6.485 | 6.485 | 655 | -0.03(-0.54%) |
| Dec 11, 2023 | 6.520 | 47 | -0.04(-0.53%) | |||
| Dec 08, 2023 | 6.560 | 6.560 | 6.555 | 6.555 | 933 | +0.05(+0.77%) |
| Dec 07, 2023 | 6.505 | 6.505 | 6.505 | 6.505 | 196 | -0.28(-4.06%) |
| Dec 06, 2023 | 6.780 | 6.780 | 6.780 | 6.780 | 1,668 | -0.08(-1.09%) |
| Dec 05, 2023 | 6.855 | 6.855 | 6.855 | 6.855 | 161 | -0.15(-2.21%) |
| Dec 04, 2023 | 7.010 | 7.010 | 7.010 | 7.010 | 384 | -0.11(-1.50%) |
| Dec 01, 2023 | 7.117 | 7.117 | 7.117 | 7.117 | 143 | +0.01(+0.09%) |
| Nov 30, 2023 | 7.110 | 7.110 | 7.110 | 7.110 | 427 | -0.05(-0.77%) |
| Nov 27, 2023 | 7.165 | 0 | -0.01(-0.14%) | |||
| Nov 24, 2023 | 7.175 | 7.175 | 7.175 | 7.175 | 122 | -0.01(-0.16%) |
| Nov 22, 2023 | 7.186 | 7.186 | 7.186 | 7.186 | 1,418 | +0.47(+6.94%) |
| Nov 16, 2023 | 6.720 | 2 | +0.02(+0.30%) | |||
| Nov 14, 2023 | 6.700 | 5 | -0.23(-3.32%) | |||
| Nov 13, 2023 | 6.930 | 6.930 | 6.930 | 6.930 | 951 | +0.29(+4.29%) |
| Nov 09, 2023 | 6.645 | 0 | +0.03(+0.44%) | |||
| Nov 08, 2023 | 6.616 | 6.616 | 6.616 | 6.616 | 125 | +0.17(+2.57%) |
| Nov 06, 2023 | 6.450 | 3 | -0.12(-1.83%) | |||
| Nov 03, 2023 | 6.555 | 6.570 | 6.555 | 6.570 | 1,975 | +0.13(+2.02%) |
| Nov 02, 2023 | 6.600 | 6.600 | 6.440 | 6.440 | 752 | +0.04(+0.63%) |
| Oct 30, 2023 | 6.400 | 0 | -0.05(-0.85%) | |||
| Oct 26, 2023 | 6.455 | 0 | +0.19(+3.05%) | |||
| Oct 25, 2023 | 6.264 | 6.264 | 6.264 | 6.264 | 207 | -0.10(-1.51%) |
| Oct 24, 2023 | 6.310 | 6.360 | 6.310 | 6.360 | 5,274 | -0.39(-5.78%) |
| Oct 20, 2023 | 6.750 | 0 | +0.08(+1.28%) | |||
| Oct 19, 2023 | 6.780 | 6.780 | 6.665 | 6.665 | 3,620 | +0.40(+6.30%) |
| Oct 18, 2023 | 6.272 | 6.390 | 6.270 | 6.270 | 2,687 | -0.08(-1.26%) |
| Oct 17, 2023 | 6.342 | 6.350 | 6.340 | 6.350 | 21,657 | -0.04(-0.55%) |
| Oct 16, 2023 | 6.388 | 6.388 | 6.282 | 6.385 | 3,297 | +0.20(+3.28%) |
| Oct 13, 2023 | 6.306 | 6.400 | 6.182 | 6.182 | 8,905 | -0.05(-0.77%) |
| Oct 12, 2023 | 6.230 | 6.468 | 6.230 | 6.230 | 7,122 | -0.31(-4.74%) |
| Oct 11, 2023 | 6.540 | 6.540 | 6.540 | 6.540 | 48,243 | +0.06(+0.93%) |
| Oct 10, 2023 | 6.415 | 6.570 | 6.415 | 6.480 | 140,786 | +0.14(+2.21%) |
| Oct 09, 2023 | 6.300 | 6.390 | 6.295 | 6.340 | 16,408 | -0.00(-0.04%) |
| Oct 06, 2023 | 6.342 | 6.342 | 6.342 | 6.342 | 242 | +0.01(+0.19%) |
| Oct 03, 2023 | 6.330 | 0 | +0.20(+3.26%) | |||
| Oct 02, 2023 | 6.310 | 6.310 | 6.130 | 6.130 | 21,063 | -0.35(-5.40%) |
| Sep 28, 2023 | 6.480 | 0 | +0.16(+2.53%) | |||
| Sep 27, 2023 | 6.320 | 6.320 | 6.320 | 6.320 | 1,499 | -0.05(-0.78%) |
| Sep 26, 2023 | 6.470 | 6.510 | 6.370 | 6.370 | 17,699 | -0.19(-2.90%) |
| Sep 25, 2023 | 6.510 | 6.560 | 6.560 | 6.560 | 1,100 | +0.29(+4.63%) |
| Sep 22, 2023 | 6.525 | 6.525 | 6.270 | 6.270 | 25,951 | -0.24(-3.69%) |
| Sep 21, 2023 | 6.510 | 6.510 | 6.510 | 6.510 | 3,300 | -0.08(-1.21%) |
| Sep 19, 2023 | 6.590 | 32 | +0.30(+4.85%) | |||
| Sep 18, 2023 | 6.331 | 6.331 | 6.285 | 6.285 | 858 | +0.13(+2.20%) |
| Sep 15, 2023 | 6.154 | 6.154 | 6.150 | 6.150 | 1,621 | -0.27(-4.28%) |
| Sep 14, 2023 | 6.425 | 6.580 | 6.425 | 6.425 | 1,544 | +0.06(+0.97%) |
| Sep 11, 2023 | 6.363 | 0 | +0.09(+1.40%) | |||
| Sep 08, 2023 | 6.275 | 6.275 | 6.275 | 6.275 | 108 | +0.08(+1.21%) |
| Sep 07, 2023 | 6.245 | 6.245 | 6.200 | 6.200 | 503 | -0.02(-0.40%) |
| Sep 06, 2023 | 6.270 | 6.270 | 6.225 | 6.225 | 1,293 | -0.22(-3.42%) |
| Sep 01, 2023 | 6.445 | 78 | -0.25(-3.75%) | |||
| Aug 31, 2023 | 6.720 | 6.720 | 6.696 | 6.696 | 1,649 | -0.02(-0.36%) |
| Aug 29, 2023 | 6.720 | 152 | -0.06(-0.88%) | |||
| Aug 28, 2023 | 6.545 | 6.780 | 6.545 | 6.780 | 281 | +0.07(+1.04%) |
| Aug 25, 2023 | 6.706 | 6.710 | 6.706 | 6.710 | 1,435 | -0.05(-0.74%) |
| Aug 24, 2023 | 6.760 | 6.760 | 6.760 | 6.760 | 275 | +0.11(+1.65%) |
| Aug 23, 2023 | 6.680 | 6.680 | 6.580 | 6.650 | 13,232 | -0.03(-0.45%) |
| Aug 22, 2023 | 6.650 | 6.680 | 6.650 | 6.680 | 11,304 | +0.04(+0.60%) |
| Aug 21, 2023 | 6.640 | 6.640 | 6.640 | 6.640 | 8,464 | -0.03(-0.45%) |
| Aug 18, 2023 | 6.746 | 6.746 | 6.670 | 6.670 | 1,938 | +0.12(+1.83%) |
| Aug 16, 2023 | 6.550 | 214 | -0.02(-0.26%) | |||
| Aug 15, 2023 | 6.660 | 6.660 | 6.567 | 6.567 | 2,250 | -0.19(-2.79%) |
| Aug 14, 2023 | 6.755 | 6.755 | 6.755 | 6.755 | 434 | -0.22(-3.17%) |
| Aug 11, 2023 | 6.770 | 6.976 | 6.770 | 6.976 | 1,159 | +0.05(+0.66%) |
| Aug 10, 2023 | 6.930 | 6.930 | 6.930 | 6.930 | 192 | +0.34(+5.16%) |
| Aug 08, 2023 | 6.590 | 3 | +0.16(+2.41%) | |||
| Aug 01, 2023 | 6.435 | 0 | +0.01(+0.23%) | |||
| Jul 31, 2023 | 6.420 | 6.420 | 6.420 | 6.420 | 60,559 | -0.17(-2.56%) |
| Jul 28, 2023 | 6.589 | 6.589 | 6.589 | 6.589 | 991 | +0.00(+0.05%) |
| Jul 27, 2023 | 6.586 | 6.586 | 6.586 | 6.586 | 1,410 | -0.04(-0.59%) |
| Jul 26, 2023 | 6.625 | 6.625 | 6.625 | 6.625 | 235 | -0.07(-0.97%) |
| Jul 25, 2023 | 6.690 | 6.690 | 6.690 | 6.690 | 4,070 | -0.22(-3.13%) |
| Jul 19, 2023 | 6.906 | 0 | +0.06(+0.82%) | |||
| Jul 18, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 12,510 | -0.10(-1.37%) |
| Jul 17, 2023 | 7.165 | 7.165 | 6.945 | 6.945 | 744 | +0.25(+3.66%) |
| Jul 14, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 1,022 | -0.35(-5.02%) |
| Jul 13, 2023 | 7.054 | 7.170 | 7.054 | 7.054 | 1,491 | +0.05(+0.77%) |
| Jul 12, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 4,834 | +0.22(+3.22%) |
| Jul 11, 2023 | 6.720 | 6.782 | 6.700 | 6.782 | 556 | +0.47(+7.48%) |
| Jul 06, 2023 | 6.310 | 0 | -0.12(-1.87%) | |||
| Jul 05, 2023 | 6.510 | 6.510 | 6.430 | 6.430 | 3,089 | -0.06(-0.92%) |
| Jun 30, 2023 | 6.490 | 0 | -0.20(-2.99%) | |||
| Jun 27, 2023 | 6.690 | 51 | +0.42(+6.70%) | |||
| Jun 20, 2023 | 6.270 | 0 | -0.08(-1.26%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
