Bankinter, S.A. (0H7O.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 12:44PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.26 | 7.40 | 7.26 | 7.38 | 7.38 | 43,334 |
| 24 Apr 2024 | 7.27 | 7.32 | 7.24 | 7.30 | 7.30 | 870,939 |
| 23 Apr 2024 | 7.30 | 7.30 | 7.20 | 7.27 | 7.27 | 5,453,782 |
| 22 Apr 2024 | 7.30 | 7.32 | 7.19 | 7.28 | 7.28 | 6,275,848 |
| 19 Apr 2024 | 7.16 | 7.29 | 7.10 | 7.25 | 7.25 | 255,321 |
| 18 Apr 2024 | 6.97 | 7.28 | 6.81 | 7.20 | 7.20 | 6,871,097 |
| 17 Apr 2024 | 6.92 | 6.95 | 6.80 | 6.85 | 6.85 | 561,600 |
| 16 Apr 2024 | 6.86 | 6.86 | 6.77 | 6.86 | 6.86 | 377,916 |
| 15 Apr 2024 | 6.80 | 6.94 | 6.80 | 6.87 | 6.87 | 221,167 |
| 12 Apr 2024 | 6.85 | 6.96 | 6.69 | 6.90 | 6.90 | 442,481 |
| 11 Apr 2024 | 6.99 | 7.06 | 6.83 | 6.92 | 6.92 | 3,829,253 |
| 10 Apr 2024 | 6.92 | 7.05 | 6.94 | 7.01 | 7.01 | 6,046,528 |
| 09 Apr 2024 | 7.06 | 7.12 | 7.00 | 7.06 | 7.06 | 1,476,521 |
| 08 Apr 2024 | 6.98 | 7.10 | 6.98 | 7.04 | 7.04 | 5,437,172 |
| 05 Apr 2024 | 6.98 | 7.00 | 6.88 | 6.96 | 6.96 | 237,723 |
| 04 Apr 2024 | 6.90 | 7.00 | 6.92 | 6.93 | 6.93 | 801,526 |
| 03 Apr 2024 | 6.90 | 6.94 | 6.88 | 6.93 | 6.93 | 2,941,773 |
| 02 Apr 2024 | 6.79 | 6.90 | 6.75 | 6.80 | 6.80 | 8,594,301 |
| 28 Mar 2024 | 6.65 | 6.78 | 6.71 | 6.74 | 6.74 | 707,862 |
| 27 Mar 2024 | 6.75 | 6.80 | 6.73 | 6.74 | 6.74 | 6,112,916 |
| 26 Mar 2024 | 6.65 | 6.74 | 6.35 | 6.65 | 6.65 | 355,983 |
| 26 Mar 2024 | 0.107742 Dividend | |||||
| 25 Mar 2024 | 6.70 | 6.80 | 6.50 | 6.71 | 6.60 | 408,350 |
| 22 Mar 2024 | 6.67 | 6.74 | 6.56 | 6.68 | 6.58 | 323,932 |
| 21 Mar 2024 | 6.83 | 6.85 | 6.65 | 6.67 | 6.56 | 1,911,005 |
| 20 Mar 2024 | 6.74 | 6.85 | 6.71 | 6.74 | 6.63 | 2,057,125 |
| 19 Mar 2024 | 6.61 | 6.74 | 6.61 | 6.68 | 6.57 | 2,795,958 |
| 18 Mar 2024 | 6.64 | 6.63 | 6.52 | 6.56 | 6.46 | 3,090,241 |
| 15 Mar 2024 | 6.43 | 6.63 | 6.44 | 6.62 | 6.51 | 15,036,864 |
| 14 Mar 2024 | 6.46 | 6.46 | 6.40 | 6.45 | 6.35 | 927,240 |
| 13 Mar 2024 | 6.42 | 6.47 | 6.38 | 6.41 | 6.31 | 1,837,279 |
| 12 Mar 2024 | 6.31 | 6.45 | 6.10 | 6.36 | 6.25 | 3,316,491 |
| 11 Mar 2024 | 6.20 | 6.34 | 6.20 | 6.32 | 6.22 | 2,644,678 |
| 08 Mar 2024 | 6.16 | 6.44 | 6.17 | 6.28 | 6.18 | 1,838,460 |
| 07 Mar 2024 | 6.20 | 6.26 | 6.07 | 6.19 | 6.09 | 1,163,223 |
| 06 Mar 2024 | 6.10 | 6.25 | 6.10 | 6.13 | 6.03 | 1,332,514 |
| 05 Mar 2024 | 6.09 | 6.10 | 6.04 | 6.07 | 5.98 | 115,632 |
| 04 Mar 2024 | 6.03 | 6.09 | 6.01 | 6.03 | 5.93 | 2,273,883 |
| 01 Mar 2024 | 5.85 | 6.05 | 5.85 | 6.01 | 5.91 | 244,336 |
| 29 Feb 2024 | 5.90 | 5.96 | 5.86 | 5.92 | 5.83 | 2,699,880 |
| 28 Feb 2024 | 5.89 | 5.96 | 5.88 | 5.96 | 5.87 | 1,649,260 |
| 27 Feb 2024 | 5.85 | 5.90 | 5.84 | 5.85 | 5.76 | 553,075 |
| 26 Feb 2024 | 5.85 | 5.87 | 5.80 | 5.84 | 5.75 | 452,994 |
| 23 Feb 2024 | 5.72 | 5.81 | 5.73 | 5.76 | 5.67 | 1,086,548 |
| 22 Feb 2024 | 5.79 | 5.85 | 5.76 | 5.75 | 5.66 | 612,104 |
| 21 Feb 2024 | 5.72 | 5.79 | 5.62 | 5.74 | 5.65 | 249,460 |
| 20 Feb 2024 | 5.69 | 5.73 | 5.65 | 5.67 | 5.58 | 761,123 |
| 19 Feb 2024 | 5.65 | 5.70 | 5.64 | 5.69 | 5.60 | 588,727 |
| 16 Feb 2024 | 5.73 | 5.84 | 5.63 | 5.71 | 5.62 | 554,752 |
| 15 Feb 2024 | 5.79 | 5.87 | 5.73 | 5.81 | 5.72 | 730,105 |
| 14 Feb 2024 | 5.83 | 5.86 | 5.75 | 5.84 | 5.75 | 1,487,208 |
| 13 Feb 2024 | 5.75 | 5.85 | 5.74 | 5.74 | 5.65 | 1,989,075 |
| 12 Feb 2024 | 5.65 | 5.74 | 5.61 | 5.66 | 5.57 | 1,460,518 |
| 09 Feb 2024 | 5.60 | 5.61 | 5.50 | 5.54 | 5.45 | 1,694,891 |
| 08 Feb 2024 | 5.61 | 5.62 | 5.53 | 5.59 | 5.50 | 6,822,281 |
| 07 Feb 2024 | 5.68 | 5.64 | 5.56 | 5.63 | 5.53 | 1,092,329 |
| 06 Feb 2024 | 5.67 | 5.67 | 5.58 | 5.61 | 5.52 | 1,472,192 |
| 05 Feb 2024 | 5.70 | 5.73 | 5.56 | 5.62 | 5.53 | 399,817 |
| 02 Feb 2024 | 5.68 | 5.65 | 5.53 | 5.62 | 5.53 | 3,496,875 |
| 01 Feb 2024 | 5.72 | 5.74 | 5.60 | 5.68 | 5.59 | 2,485,067 |
| 31 Jan 2024 | 5.77 | 5.84 | 5.72 | 5.76 | 5.67 | 474,104 |
| 30 Jan 2024 | 5.81 | 5.78 | 5.66 | 5.70 | 5.61 | 1,411,441 |
| 29 Jan 2024 | 5.85 | 5.84 | 5.75 | 5.83 | 5.73 | 1,543,938 |
| 26 Jan 2024 | 5.75 | 5.84 | 5.70 | 5.74 | 5.65 | 6,027,603 |
| 25 Jan 2024 | 5.93 | 5.85 | 5.70 | 5.77 | 5.68 | 3,632,028 |
| 24 Jan 2024 | 6.02 | 6.15 | 5.98 | 6.14 | 6.04 | 428,006 |
| 23 Jan 2024 | 6.00 | 6.03 | 5.92 | 5.99 | 5.90 | 5,692,114 |
| 22 Jan 2024 | 5.93 | 6.00 | 5.91 | 5.91 | 5.81 | 3,547,220 |
| 19 Jan 2024 | 5.89 | 5.90 | 5.81 | 5.84 | 5.75 | 779,448 |
| 18 Jan 2024 | 6.06 | 5.95 | 5.78 | 5.89 | 5.80 | 1,111,669 |
| 17 Jan 2024 | 5.96 | 5.99 | 5.85 | 5.95 | 5.86 | 1,936,011 |
| 16 Jan 2024 | 6.15 | 6.12 | 5.97 | 5.99 | 5.89 | 713,212 |
| 15 Jan 2024 | 6.13 | 6.15 | 6.05 | 6.07 | 5.97 | 1,321,731 |
| 12 Jan 2024 | 5.91 | 6.07 | 5.92 | 5.95 | 5.86 | 784,187 |
| 11 Jan 2024 | 6.02 | 6.15 | 5.91 | 5.99 | 5.90 | 516,571 |
| 10 Jan 2024 | 6.07 | 6.05 | 5.93 | 5.96 | 5.87 | 431,119 |
| 09 Jan 2024 | 6.21 | 6.20 | 6.04 | 6.16 | 6.06 | 1,420,842 |
| 08 Jan 2024 | 6.13 | 6.21 | 6.12 | 6.14 | 6.05 | 2,738,774 |
| 05 Jan 2024 | 6.11 | 6.14 | 6.05 | 6.09 | 6.00 | 240,936 |
| 04 Jan 2024 | 6.00 | 6.12 | 5.97 | 6.03 | 5.94 | 1,932,789 |
| 03 Jan 2024 | 5.99 | 6.09 | 5.97 | 6.00 | 5.91 | 482,654 |
| 02 Jan 2024 | 5.89 | 5.98 | 5.83 | 5.89 | 5.80 | 545,319 |
| 29 Dec 2023 | 5.75 | 5.82 | 5.77 | 5.80 | 5.70 | 304,829 |
| 28 Dec 2023 | 5.86 | 5.84 | 5.77 | 5.80 | 5.70 | 260,018 |
| 27 Dec 2023 | 5.92 | 5.84 | 5.78 | 5.79 | 5.70 | 556,690 |
| 27 Dec 2023 | 0.142208 Dividend | |||||
| 22 Dec 2023 | 5.98 | 5.96 | 5.80 | 5.92 | 5.68 | 247,842 |
| 21 Dec 2023 | 5.93 | 5.95 | 5.88 | 5.91 | 5.67 | 633,692 |
| 20 Dec 2023 | 5.86 | 5.91 | 5.78 | 5.82 | 5.59 | 658,232 |
| 19 Dec 2023 | 5.84 | 5.83 | 5.77 | 5.78 | 5.55 | 1,146,087 |
| 18 Dec 2023 | 5.85 | 5.87 | 5.77 | 5.82 | 5.59 | 4,091,262 |
| 15 Dec 2023 | 5.90 | 5.91 | 5.79 | 5.88 | 5.65 | 456,124 |
| 14 Dec 2023 | 6.12 | 6.09 | 5.81 | 5.86 | 5.62 | 2,955,055 |
| 13 Dec 2023 | 6.10 | 6.23 | 5.93 | 5.99 | 5.75 | 2,098,220 |
| 12 Dec 2023 | 6.12 | 6.09 | 5.98 | 6.06 | 5.82 | 369,889 |
| 11 Dec 2023 | 6.03 | 6.15 | 5.93 | 6.13 | 5.88 | 435,095 |
| 08 Dec 2023 | 6.05 | 6.13 | 5.94 | 6.03 | 5.79 | 503,457 |
| 07 Dec 2023 | 6.30 | 6.26 | 6.00 | 6.08 | 5.84 | 1,394,356 |
| 06 Dec 2023 | 6.40 | 6.38 | 6.25 | 6.30 | 6.05 | 1,060,438 |
| 05 Dec 2023 | 6.46 | 6.45 | 6.31 | 6.42 | 6.16 | 481,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.