UK markets closed

Bankinter, S.A. (BKNIY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.600.00 (0.00%)
At close: 03:28PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20247.607.607.607.607.60-
01 May 20247.607.607.607.607.60-
30 Apr 20247.607.607.607.607.60400
29 Apr 20248.038.337.958.338.336,200
26 Apr 20248.048.048.048.048.04-
25 Apr 20248.048.048.048.048.04-
24 Apr 20248.048.048.048.048.04400
23 Apr 20247.937.937.787.787.78900
22 Apr 20247.938.257.928.258.251,900
19 Apr 20247.407.407.407.407.40-
18 Apr 20247.407.407.407.407.40-
17 Apr 20247.407.407.407.407.401,100
16 Apr 20247.457.457.457.457.45-
15 Apr 20247.477.707.447.457.452,000
12 Apr 20247.807.807.807.807.80-
11 Apr 20247.807.807.807.807.80-
10 Apr 20247.807.807.807.807.80-
09 Apr 20247.807.807.807.807.80-
08 Apr 20247.807.807.807.807.80-
05 Apr 20247.697.807.387.807.807,300
04 Apr 20247.757.757.757.757.75600
03 Apr 20247.757.757.757.757.753,000
02 Apr 20247.307.307.307.307.30100
01 Apr 20247.367.367.367.367.361,600
28 Mar 20247.207.207.207.207.20100
27 Mar 20247.227.227.227.227.22-
26 Mar 20247.227.227.227.227.221,500
26 Mar 20240.117 Dividend
25 Mar 20247.477.477.177.177.05300
22 Mar 20247.087.807.087.086.963,100
21 Mar 20247.217.217.217.217.09-
20 Mar 20247.217.217.217.217.09-
19 Mar 20247.217.217.217.217.09200
18 Mar 20247.277.277.057.056.932,800
15 Mar 20247.267.267.267.267.14100
14 Mar 20246.876.876.876.876.761,300
13 Mar 20246.906.906.906.906.793,600
12 Mar 20247.007.007.007.006.89500
11 Mar 20246.776.906.776.836.727,600
08 Mar 20246.706.706.706.706.594,600
07 Mar 20246.626.626.626.626.511,100
06 Mar 20246.826.826.606.606.49700
05 Mar 20246.516.606.496.496.381,600
04 Mar 20246.706.706.576.576.46700
01 Mar 20246.586.586.416.416.312,500
29 Feb 20246.376.376.376.376.27500
28 Feb 20246.316.316.316.316.21-
27 Feb 20246.316.316.316.316.21-
26 Feb 20246.406.406.316.316.21600
23 Feb 20246.306.306.306.306.20600
22 Feb 20246.306.466.296.466.352,200
21 Feb 20246.156.156.076.075.974,100
20 Feb 20246.086.236.086.236.132,700
16 Feb 20246.106.105.966.025.92140,700
15 Feb 20246.156.156.146.146.04139,800
14 Feb 20246.346.346.066.075.9731,700
13 Feb 20246.246.246.106.156.0510,600
12 Feb 20246.106.126.106.126.02300
09 Feb 20246.016.095.936.075.975,500
08 Feb 20246.096.095.816.065.964,500
07 Feb 20246.166.166.166.166.06-
06 Feb 20246.166.166.166.166.06-
05 Feb 20246.036.165.996.166.061,500
02 Feb 20246.086.086.076.075.972,000
01 Feb 20246.136.136.136.136.031,500
31 Jan 20246.176.176.176.176.0771,500
30 Jan 20246.256.266.256.266.164,400
29 Jan 20246.406.406.266.266.164,500
26 Jan 20246.256.256.256.256.15-
25 Jan 20246.256.256.256.256.15800
24 Jan 20246.756.756.506.506.395,200
23 Jan 20246.546.546.546.546.43-
22 Jan 20246.506.546.506.546.434,000
19 Jan 20246.276.576.276.436.338,000
18 Jan 20246.376.516.376.516.407,600
17 Jan 20246.406.406.406.406.306,900
16 Jan 20246.456.456.456.456.341,400
12 Jan 20246.496.496.496.496.38800
11 Jan 20246.636.636.376.376.2721,400
10 Jan 20246.656.656.656.656.549,000
09 Jan 20246.496.656.496.656.54300
08 Jan 20246.706.716.706.716.6025,900
05 Jan 20246.696.696.696.696.584,100
04 Jan 20246.666.746.666.746.636,800
03 Jan 20246.566.566.566.566.45700
02 Jan 20246.516.516.516.516.40-
29 Dec 20236.516.516.516.516.40400
29 Dec 20230.156 Dividend
28 Dec 20236.546.546.536.536.27300
27 Dec 20236.596.596.596.596.33100
26 Dec 20236.286.286.286.286.03200
22 Dec 20236.656.656.656.656.39-
21 Dec 20236.656.656.656.656.39-
20 Dec 20236.656.656.656.656.39-
19 Dec 20236.446.656.406.656.393,900
18 Dec 20236.316.316.226.225.972,000
15 Dec 20236.496.496.446.446.182,600
14 Dec 20236.506.506.496.496.23700
13 Dec 20236.526.526.526.526.26-
12 Dec 20236.526.526.526.526.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...