BKNIY - Bankinter, S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 2020------
Mar 31, 20203.43003.43003.43003.43003.4300900
Mar 30, 20203.52003.68003.48003.68003.68004,600
Mar 27, 20203.47003.77003.47003.50003.50001,900
Mar 26, 20203.75003.78003.75003.78003.7800600
Mar 25, 20203.58003.81003.54003.54003.54006,100
Mar 25, 20200.109 Dividend
Mar 24, 20203.40003.74003.40003.74003.63101,200
Mar 23, 20203.65003.65003.50003.55003.44654,000
Mar 20, 20203.43003.43003.43003.43003.3300100
Mar 19, 20203.60003.60003.59003.59003.4854500
Mar 18, 20203.09003.09003.09003.09002.9999700
Mar 17, 20203.45003.45003.43003.43003.33004,200
Mar 16, 20203.89003.89003.54003.54003.43682,800
Mar 13, 20204.06004.48004.03004.03003.91253,700
Mar 12, 20204.41004.41004.12004.12003.9999900
Mar 11, 20205.33005.35005.33005.35005.1941400
Mar 10, 20205.16005.23005.06005.23005.07762,700
Mar 09, 20205.04005.25005.04005.25005.0970800
Mar 06, 20205.58005.58005.45005.45005.29126,000
Mar 05, 20205.55005.55005.29005.29005.13582,200
Mar 04, 20205.74005.74005.74005.74005.57271,500
Mar 03, 20205.81005.81005.81005.81005.64075,300
Mar 02, 20205.63005.89005.63005.87005.69891,300
Feb 28, 20205.58005.58005.58005.58005.4174100
Feb 27, 20206.16006.16005.86005.89005.7183600
Feb 26, 20206.31006.31006.31006.31006.1261200
Feb 25, 20206.40006.40006.40006.40006.2135500
Feb 24, 20206.80006.80006.80006.80006.6018-
Feb 21, 20206.80006.80006.80006.80006.6018-
Feb 20, 20206.69006.80006.69006.80006.6018800
Feb 19, 20206.83006.83006.83006.83006.6309-
Feb 18, 20206.83006.83006.83006.83006.63092,500
Feb 14, 20206.66006.66006.66006.66006.4659-
Feb 13, 20206.66006.66006.66006.66006.4659-
Feb 12, 20206.66006.66006.66006.66006.4659-
Feb 11, 20206.66006.66006.66006.66006.4659-
Feb 10, 20206.66006.66006.66006.66006.4659-
Feb 07, 20206.66006.66006.66006.66006.4659-
Feb 06, 20206.66006.66006.66006.66006.4659-
Feb 05, 20206.66006.66006.66006.66006.4659900
Feb 04, 20206.53006.53006.53006.53006.3397-
Feb 03, 20206.53006.53006.53006.53006.3397200
Jan 31, 20206.55006.55006.55006.55006.3591-
Jan 30, 20206.55006.55006.55006.55006.3591200
Jan 29, 20206.55006.55006.42006.42006.2329500
Jan 28, 20206.76006.76006.76006.76006.5630-
Jan 27, 20206.76006.76006.76006.76006.5630-
Jan 24, 20206.76006.76006.76006.76006.5630-
Jan 23, 20206.76006.76006.76006.76006.5630-
Jan 22, 20206.76006.76006.76006.76006.5630-
Jan 21, 20206.92006.92006.76006.76006.5630500
Jan 17, 20206.99006.99006.99006.99006.7863200
Jan 16, 20207.49007.49007.49007.49007.2717-
Jan 15, 20207.49007.49007.49007.49007.2717-
Jan 14, 20207.49007.49007.49007.49007.2717-
Jan 13, 20207.49007.49007.49007.49007.2717-
Jan 10, 20207.49007.49007.49007.49007.2717-
Jan 09, 20207.49007.49007.49007.49007.2717-
Jan 08, 20207.49007.49007.49007.49007.2717-
Jan 07, 20207.49007.49007.49007.49007.2717400
Jan 06, 20207.46007.52007.46007.52007.3008400
Jan 03, 20207.54007.54007.54007.54007.3203-
Jan 02, 20207.54007.54007.54007.54007.3203-
Dec 31, 20197.54007.54007.54007.54007.3203-
Dec 30, 20197.54007.54007.54007.54007.3203-
Dec 27, 20197.54007.54007.54007.54007.3203100
Dec 27, 20190.072137 Dividend
Dec 26, 20197.65007.65007.65007.65007.3570100
Dec 24, 20197.58007.58007.58007.58007.2897400
Dec 23, 20197.29007.29007.29007.29007.0108-
Dec 20, 20197.29007.29007.29007.29007.0108-
Dec 19, 20197.29007.29007.29007.29007.0108200
Dec 18, 20197.52007.52007.52007.52007.2320-
Dec 17, 20197.52007.52007.52007.52007.2320-
Dec 16, 20197.52007.52007.52007.52007.2320200
Dec 13, 20197.30007.30007.30007.30007.0204-
Dec 12, 20197.30007.30007.30007.30007.0204-
Dec 11, 20197.09007.30007.09007.30007.02042,400
Dec 10, 20196.84006.84006.84006.84006.5780-
Dec 09, 20196.84006.84006.84006.84006.5780-
Dec 06, 20196.84006.84006.84006.84006.5780-
Dec 05, 20196.84006.84006.84006.84006.5780-
Dec 04, 20196.84006.84006.84006.84006.5780-
Dec 03, 20196.83006.84006.83006.84006.57802,600
Dec 02, 20196.91006.91006.91006.91006.6454-
Nov 29, 20196.91006.91006.91006.91006.6454-
Nov 27, 20196.91006.91006.91006.91006.6454-
Nov 26, 20196.91006.91006.91006.91006.6454-
Nov 25, 20196.91006.91006.91006.91006.6454200
Nov 22, 20196.92006.92006.92006.92006.6550100
Nov 21, 20196.84007.01006.80006.92006.65503,700
Nov 20, 20196.78006.78006.78006.78006.5203100
Nov 19, 20196.78006.78006.78006.78006.5203100
Nov 18, 20196.78006.78006.78006.78006.5203100
Nov 15, 20196.78006.78006.78006.78006.5203-
Nov 14, 20196.78006.78006.78006.78006.5203-
Nov 13, 20196.57006.78006.57006.78006.5203700
Nov 12, 20197.10007.10007.10007.10006.8281100
Nov 11, 20197.10007.10007.10007.10006.8281-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...