Financial News
Bankinter S.A. (OP: BKNIY )
8.820
-0.050
(-0.56%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 6.386 | 160 | +0.05(+0.72%) | |||
| May 27, 2022 | 6.340 | 6.340 | 6.340 | 6.340 | 135 | -0.16(-2.46%) |
| May 26, 2022 | 6.500 | 6.500 | 6.435 | 6.500 | 4,096 | +0.24(+3.83%) |
| May 25, 2022 | 6.260 | 6.260 | 6.260 | 6.260 | 256 | -0.13(-2.03%) |
| May 24, 2022 | 6.390 | 6.390 | 6.390 | 6.390 | 371 | +0.39(+6.50%) |
| May 23, 2022 | 6.050 | 6.255 | 5.970 | 6.000 | 3,117 | -0.04(-0.66%) |
| May 20, 2022 | 6.040 | 6.040 | 6.040 | 6.040 | 267 | -0.04(-0.66%) |
| May 17, 2022 | 6.080 | 246 | +0.67(+12.38%) | |||
| May 13, 2022 | 5.410 | 0 | -0.05(-1.01%) | |||
| May 12, 2022 | 5.514 | 5.514 | 5.465 | 5.465 | 3,233 | -0.20(-3.45%) |
| May 11, 2022 | 5.695 | 5.816 | 5.660 | 5.660 | 2,388 | +0.12(+2.26%) |
| May 10, 2022 | 5.535 | 5.535 | 5.535 | 5.535 | 402 | +0.32(+6.03%) |
| May 09, 2022 | 5.220 | 5.220 | 5.220 | 5.220 | 1,207 | -0.39(-6.95%) |
| May 06, 2022 | 5.485 | 5.610 | 5.485 | 5.610 | 710 | -0.03(-0.46%) |
| May 05, 2022 | 5.636 | 5.636 | 5.636 | 5.636 | 101 | -0.45(-7.45%) |
| May 04, 2022 | 5.750 | 6.090 | 5.680 | 6.090 | 72,677 | +0.16(+2.70%) |
| May 03, 2022 | 5.930 | 5.930 | 5.930 | 5.930 | 1,151 | -0.08(-1.40%) |
| May 02, 2022 | 6.014 | 6.014 | 6.014 | 6.014 | 337 | +0.08(+1.42%) |
| Apr 28, 2022 | 5.930 | 0 | -0.02(-0.34%) | |||
| Apr 27, 2022 | 5.785 | 5.980 | 5.785 | 5.950 | 1,400,395 | +0.02(+0.34%) |
| Apr 26, 2022 | 5.930 | 5.930 | 5.930 | 5.930 | 239 | +0.10(+1.72%) |
| Apr 20, 2022 | 5.830 | 0 | +0.41(+7.55%) | |||
| Apr 18, 2022 | 5.420 | 0 | -0.12(-2.16%) | |||
| Apr 14, 2022 | 5.540 | 5.540 | 5.540 | 5.540 | 210 | -0.22(-3.82%) |
| Apr 11, 2022 | 5.760 | 0 | +0.04(+0.70%) | |||
| Apr 07, 2022 | 5.720 | 10 | +0.31(+5.73%) | |||
| Apr 06, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 200 | -0.76(-12.32%) |
| Apr 01, 2022 | 6.170 | 0 | +0.25(+4.22%) | |||
| Mar 31, 2022 | 5.960 | 5.980 | 5.855 | 5.920 | 6,100 | -0.03(-0.50%) |
| Mar 30, 2022 | 6.040 | 6.040 | 5.850 | 5.950 | 11,260 | -0.05(-0.83%) |
| Mar 29, 2022 | 5.880 | 6.060 | 5.880 | 6.000 | 5,040 | +0.21(+3.63%) |
| Mar 28, 2022 | 5.900 | 5.900 | 5.790 | 5.790 | 17,200 | +0.00(+0.00%) |
| Mar 25, 2022 | 5.770 | 5.790 | 5.770 | 5.790 | 302 | -0.03(-0.52%) |
| Mar 24, 2022 | 5.850 | 5.890 | 5.820 | 5.820 | 1,758 | -0.08(-1.36%) |
| Mar 23, 2022 | 6.000 | 6.080 | 5.900 | 5.900 | 14,082 | -0.43(-6.79%) |
| Mar 22, 2022 | 6.320 | 6.330 | 6.320 | 6.330 | 600 | +0.37(+6.21%) |
| Mar 18, 2022 | 5.960 | 11 | -0.12(-1.97%) | |||
| Mar 17, 2022 | 5.990 | 6.080 | 5.890 | 6.080 | 51,586 | +0.54(+9.85%) |
| Mar 15, 2022 | 5.535 | 0 | +0.66(+13.42%) |
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.
