Advertisement
Advertisement
U.S. markets open in 3 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bankinter, S.A. (BKT.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
4.3610-0.0340 (-0.77%)
As of 11:18AM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20214.34004.40704.32504.36104.3610415,604
Dec 01, 20214.35504.42004.34204.39504.39504,310,149
Nov 30, 20214.30004.40004.26804.34404.34403,087,846
Nov 29, 20214.38504.43704.33504.35704.35702,973,327
Nov 26, 20214.40004.43104.04004.30604.30604,334,206
Nov 25, 20214.57504.57504.50904.54704.5470941,561
Nov 24, 20214.59404.63204.55004.57304.57301,709,175
Nov 23, 20214.58304.64504.53304.58304.58301,934,424
Nov 22, 20214.57004.62504.55804.60204.60201,977,939
Nov 19, 20214.73104.73904.54404.55704.55703,022,438
Nov 18, 20214.76104.77704.67804.69904.69902,424,091
Nov 17, 20214.91804.91804.76104.77004.77002,909,774
Nov 16, 20214.97004.98204.91304.91404.91401,561,301
Nov 15, 20214.94305.00804.90804.97204.97201,811,994
Nov 12, 20214.97004.97704.90204.97704.97701,598,223
Nov 11, 20214.97405.01004.95004.97504.97501,788,700
Nov 10, 20214.90304.98804.90104.97004.97004,628,613
Nov 09, 20214.95004.97604.89404.90404.904010,509,618
Nov 08, 20214.98005.00804.94304.95504.95502,328,941
Nov 05, 20214.88105.00404.87604.96704.96704,509,490
Nov 04, 20214.95805.01404.85004.87804.87802,545,036
Nov 03, 20214.86604.92304.83904.90304.90302,450,680
Nov 02, 20214.90904.91004.81804.85704.85701,944,649
Nov 01, 20214.83804.95704.78504.90904.90903,618,007
Oct 29, 20214.79804.81404.73104.76204.76202,809,369
Oct 28, 20214.70004.78804.64804.76704.76702,400,048
Oct 27, 20214.74804.76604.66004.70804.70802,211,444
Oct 26, 20214.75504.79804.70504.70504.70502,592,102
Oct 25, 20214.73904.84004.73304.75504.75503,507,466
Oct 22, 20214.80004.84604.70404.72204.72205,937,968
Oct 21, 20215.00005.01004.73204.78504.785010,820,778
Oct 20, 20215.08405.13605.02405.06405.06402,019,325
Oct 19, 20215.03805.11205.01805.10605.10601,995,600
Oct 18, 20215.10005.13205.01405.02005.02002,679,473
Oct 15, 20215.05005.16605.05005.15005.15002,601,913
Oct 14, 20215.06005.09005.01205.01605.01601,849,019
Oct 13, 20215.21405.21804.90305.00605.00609,960,318
Oct 12, 20215.07005.22805.02405.22205.222011,542,644
Oct 11, 20215.20805.23605.11005.13605.13603,315,856
Oct 08, 20215.17005.24405.16605.19205.192010,315,451
Oct 07, 20215.18805.19405.08005.17605.17602,285,095
Oct 06, 20215.17005.19405.09005.11405.11401,934,967
Oct 05, 20215.06605.19805.04005.19805.19801,973,490
Oct 04, 20215.09005.12005.01005.04405.04401,399,984
Oct 01, 20215.00005.05204.96005.05205.05204,419,861
Sep 30, 20215.09805.11405.03805.06805.06801,947,068
Sep 29, 20215.05005.11005.01405.06205.06202,013,132
Sep 29, 20210.133286 Dividend
Sep 28, 20215.27005.30005.11405.11404.980711,678,651
Sep 27, 20215.12005.25605.08005.24805.11124,736,594
Sep 24, 20215.04005.09605.01605.09604.96323,702,437
Sep 23, 20214.97105.06804.96505.03604.90472,064,721
Sep 22, 20214.94004.97004.88804.94904.82001,526,522
Sep 21, 20214.84504.93404.83604.88204.75486,248,819
Sep 20, 20214.90004.90304.69104.81404.68853,586,815
Sep 17, 20215.01805.06604.96604.97604.84635,056,633
Sep 16, 20214.94305.02404.94304.96604.83662,529,481
Sep 15, 20214.92904.98404.91204.92704.79861,537,481
Sep 14, 20214.95004.99504.90704.93004.80152,615,847
Sep 13, 20214.91004.95004.85704.94304.81421,138,183
Sep 10, 20214.96504.96504.86404.86804.74111,522,618
Sep 09, 20214.88104.96504.86404.93804.80931,231,314
Sep 08, 20214.98004.99304.89704.92104.79271,573,694
Sep 07, 20214.98405.02804.96805.00804.87751,364,353
Sep 06, 20214.95404.98704.94404.97004.84052,324,453
Sep 03, 20214.98404.98804.91004.94004.81121,862,592
Sep 02, 20215.01405.05204.93604.98904.85902,857,431
Sep 01, 20214.94005.02804.94005.02604.89502,462,930
Aug 31, 20214.91004.97104.85004.96304.83361,668,616
Aug 30, 20215.00005.00604.90404.91404.78591,221,092
Aug 27, 20214.92705.01004.92105.01004.87941,158,584
Aug 26, 20214.95305.00604.93304.94504.81611,385,617
Aug 25, 20214.87004.98804.84904.98804.85801,443,613
Aug 24, 20214.88504.88504.80904.87004.7431913,428
Aug 23, 20214.83904.87504.80704.85604.7294841,222
Aug 20, 20214.80304.81604.72604.79104.66611,677,545
Aug 19, 20214.81504.87504.79004.80404.67881,761,859
Aug 18, 20214.78004.94004.78004.92004.79182,075,550
Aug 17, 20214.80004.83404.77504.79404.66911,280,035
Aug 16, 20214.83204.88204.81804.84104.71481,154,855
Aug 13, 20214.84604.91004.84004.87904.75181,214,667
Aug 12, 20214.86904.90904.82504.86104.73431,551,949
Aug 11, 20214.83704.86904.79704.86904.74211,490,427
Aug 10, 20214.85004.85004.73104.79404.66911,692,605
Aug 09, 20214.80404.85004.78104.85004.72361,950,963
Aug 06, 20214.72004.82804.69104.82004.69442,458,428
Aug 05, 20214.62904.71004.62904.70104.57851,475,774
Aug 04, 20214.63804.67004.59804.66904.54731,065,713
Aug 03, 20214.60004.67504.55904.61804.49761,599,117
Aug 02, 20214.64004.67604.57904.58604.46651,891,399
Jul 30, 20214.59704.61504.54304.60704.48691,992,199
Jul 29, 20214.57904.66604.53704.61804.49761,893,489
Jul 28, 20214.57704.60104.52704.55104.43242,726,656
Jul 27, 20214.57904.58204.50604.56004.44121,668,360
Jul 26, 20214.50004.61904.40804.60904.48892,324,666
Jul 23, 20214.46104.57004.42004.49004.37303,279,603
Jul 22, 20214.35004.46204.27304.38204.26784,874,883
Jul 21, 20214.23804.33004.22304.31004.19772,810,825
Jul 20, 20214.15604.23704.12704.21304.10322,561,245
Jul 19, 20214.19704.20204.06204.10904.00191,977,651
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement