BKT.MC - Bankinter, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20177.867.947.847.867.862,943,172
Dec 14, 20177.877.987.867.907.901,575,345
Dec 13, 20177.917.977.917.917.911,360,831
Dec 12, 20177.987.987.897.937.932,642,463
Dec 11, 20178.048.047.957.957.956,478,215
Dec 08, 20177.998.097.967.997.991,869,110
Dec 07, 20177.857.927.847.927.921,618,635
Dec 06, 20177.897.897.837.847.841,892,713
Dec 05, 20178.038.067.927.947.942,060,151
Dec 04, 20178.078.087.978.038.032,027,352
Dec 01, 20178.118.117.987.987.983,569,080
Nov 30, 20178.078.158.078.118.113,188,991
Nov 29, 20177.958.097.938.088.081,992,419
Nov 28, 20177.817.887.817.887.881,595,974
Nov 27, 20177.767.877.767.807.801,711,877
Nov 24, 20177.797.847.757.797.793,487,942
Nov 23, 20177.707.767.687.737.73776,711
Nov 22, 20177.647.757.647.717.712,492,684
Nov 21, 20177.727.787.647.647.641,817,959
Nov 20, 20177.817.817.737.737.731,393,838
Nov 17, 20177.767.857.767.817.812,705,796
Nov 16, 20177.797.817.727.747.743,120,055
Nov 15, 20177.667.787.647.777.771,525,252
Nov 14, 20177.747.777.707.707.701,046,560
Nov 13, 20177.717.727.657.707.701,480,511
Nov 10, 20177.667.747.657.687.682,175,072
Nov 09, 20177.677.747.627.687.682,382,847
Nov 08, 20177.697.697.597.687.682,151,113
Nov 07, 20177.817.857.677.697.692,194,868
Nov 06, 20177.787.787.677.767.761,878,535
Nov 03, 20177.857.867.767.787.782,024,757
Nov 02, 20178.018.037.847.857.853,939,146
Nov 01, 20178.158.157.997.997.993,225,807
Oct 31, 20178.188.188.078.108.102,155,865
Oct 30, 20178.018.168.008.158.152,997,403
Oct 27, 20178.038.087.807.927.922,723,697
Oct 26, 20177.898.137.878.068.062,892,126
Oct 25, 20177.968.047.927.957.951,541,232
Oct 24, 20177.867.967.857.967.962,681,049
Oct 23, 20178.038.057.887.887.881,690,316
Oct 20, 20178.038.087.998.078.071,381,215
Oct 19, 20177.998.057.968.038.032,535,486
Oct 18, 20177.998.057.928.058.052,141,608
Oct 17, 20177.897.987.837.927.922,341,547
Oct 16, 20177.927.927.837.867.861,230,989
Oct 13, 20177.957.957.887.927.921,414,673
Oct 12, 20177.947.967.907.947.941,080,187
Oct 11, 20178.028.057.897.947.942,573,790
Oct 10, 20177.917.917.837.887.882,512,820
Oct 09, 20177.867.957.867.907.905,082,595
Oct 06, 20177.807.867.777.847.843,613,121
Oct 05, 20177.637.877.587.837.835,849,700
Oct 04, 20177.957.957.647.677.676,621,694
Oct 03, 20177.998.027.887.957.951,696,472
Oct 02, 20177.877.967.787.927.922,569,777
Sep 29, 20178.008.027.928.008.003,099,064
Sep 28, 20178.058.167.978.008.002,912,180
Sep 27, 20177.778.047.778.048.0421,037,158
Sep 26, 20177.727.797.707.747.742,204,875
Sep 25, 20177.737.747.677.717.712,151,112
Sep 25, 20170.060685 Dividend
Sep 22, 20177.857.867.797.797.731,482,336
Sep 21, 20177.827.897.827.847.781,323,791
Sep 20, 20177.867.877.767.787.7226,976,250
Sep 19, 20177.847.907.827.847.781,249,702
Sep 19, 20170.060685 Dividend
Sep 18, 20177.907.937.847.867.743,309,481
Sep 15, 20177.907.907.827.847.722,323,914
Sep 14, 20177.917.937.847.897.771,649,697
Sep 13, 20177.937.967.827.957.833,002,062
Sep 12, 20177.867.897.807.827.702,087,936
Sep 11, 20177.727.847.727.837.712,982,530
Sep 08, 20177.667.747.647.707.582,239,631
Sep 07, 20177.807.827.707.707.582,591,810
Sep 06, 20177.757.827.727.787.651,754,941
Sep 05, 20177.897.917.757.757.631,755,582
Sep 04, 20177.907.957.887.887.76844,777
Sep 01, 20178.038.057.957.987.851,598,948
Aug 31, 20177.948.017.938.017.892,484,772
Aug 30, 20177.937.937.867.917.79903,687
Aug 29, 20177.907.917.837.847.721,622,028
Aug 28, 20177.968.027.947.947.82686,557
Aug 25, 20178.028.057.967.967.841,968,563
Aug 24, 20178.008.057.998.017.881,283,537
Aug 23, 20178.048.107.967.977.841,375,298
Aug 22, 20178.078.088.008.037.911,032,637
Aug 21, 20178.028.077.988.017.881,300,618
Aug 18, 20178.008.077.938.067.941,724,711
Aug 17, 20178.218.258.068.067.941,703,496
Aug 16, 20178.178.238.178.218.091,478,729
Aug 15, 20178.208.238.148.158.02950,695
Aug 14, 20178.108.228.108.198.061,189,993
Aug 11, 20178.168.188.078.087.961,829,943
Aug 10, 20178.388.388.198.198.072,846,867
Aug 09, 20178.408.428.288.368.231,884,230
Aug 08, 20178.418.488.408.448.311,487,281
Aug 07, 20178.378.438.358.438.301,731,930
Aug 04, 20178.258.378.218.348.211,691,279
Aug 03, 20178.228.298.158.298.161,636,369
Aug 02, 20178.238.278.208.228.091,466,221
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...