Bankinter, S.A. (BKT.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 04:05PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 5.53 | 5.55 | 5.09 | 5.14 | 5.14 | 3,522,695 |
| 05 Jul 2022 | 5.85 | 5.86 | 5.49 | 5.49 | 5.49 | 2,864,173 |
| 04 Jul 2022 | 5.95 | 5.95 | 5.70 | 5.76 | 5.76 | 3,418,142 |
| 01 Jul 2022 | 5.90 | 6.09 | 5.87 | 5.92 | 5.92 | 1,804,049 |
| 30 Jun 2022 | 5.90 | 6.01 | 5.89 | 5.95 | 5.95 | 2,938,599 |
| 29 Jun 2022 | 5.90 | 6.02 | 5.87 | 6.00 | 6.00 | 2,598,419 |
| 28 Jun 2022 | 5.90 | 6.02 | 5.88 | 5.91 | 5.91 | 9,890,560 |
| 27 Jun 2022 | 5.90 | 5.92 | 5.74 | 5.82 | 5.82 | 1,450,016 |
| 27 Jun 2022 | 0.074121 Dividend | |||||
| 24 Jun 2022 | 5.81 | 5.93 | 5.65 | 5.91 | 5.84 | 2,081,443 |
| 23 Jun 2022 | 6.00 | 6.08 | 5.77 | 5.77 | 5.70 | 3,485,902 |
| 22 Jun 2022 | 6.03 | 6.15 | 5.95 | 6.07 | 5.99 | 3,465,284 |
| 21 Jun 2022 | 6.00 | 6.27 | 6.00 | 6.11 | 6.04 | 4,384,096 |
| 20 Jun 2022 | 5.80 | 6.03 | 5.77 | 5.98 | 5.90 | 10,749,026 |
| 17 Jun 2022 | 5.56 | 5.87 | 5.50 | 5.77 | 5.70 | 5,990,827 |
| 16 Jun 2022 | 5.52 | 5.55 | 5.42 | 5.49 | 5.42 | 2,993,764 |
| 15 Jun 2022 | 5.64 | 5.64 | 5.50 | 5.51 | 5.44 | 4,398,257 |
| 14 Jun 2022 | 5.47 | 5.54 | 5.38 | 5.46 | 5.39 | 2,110,539 |
| 13 Jun 2022 | 5.50 | 5.59 | 5.33 | 5.41 | 5.34 | 6,147,801 |
| 10 Jun 2022 | 6.01 | 6.04 | 5.60 | 5.65 | 5.58 | 4,728,666 |
| 09 Jun 2022 | 5.98 | 6.19 | 5.98 | 6.06 | 5.98 | 3,682,473 |
| 08 Jun 2022 | 5.98 | 6.05 | 5.96 | 6.00 | 5.92 | 1,690,902 |
| 07 Jun 2022 | 5.92 | 5.98 | 5.91 | 5.97 | 5.89 | 1,778,121 |
| 06 Jun 2022 | 5.89 | 5.98 | 5.87 | 5.94 | 5.86 | 1,109,347 |
| 03 Jun 2022 | 5.95 | 5.95 | 5.83 | 5.85 | 5.78 | 1,243,571 |
| 02 Jun 2022 | 5.92 | 5.96 | 5.91 | 5.92 | 5.84 | 1,084,091 |
| 01 Jun 2022 | 5.97 | 6.00 | 5.91 | 5.91 | 5.83 | 4,253,506 |
| 31 May 2022 | 5.95 | 5.99 | 5.89 | 5.92 | 5.84 | 1,982,936 |
| 30 May 2022 | 6.04 | 6.05 | 5.91 | 5.97 | 5.89 | 2,841,204 |
| 27 May 2022 | 5.99 | 6.07 | 5.97 | 5.99 | 5.92 | 2,395,650 |
| 26 May 2022 | 5.96 | 6.00 | 5.93 | 5.99 | 5.92 | 2,394,294 |
| 25 May 2022 | 5.87 | 5.97 | 5.83 | 5.97 | 5.89 | 1,913,978 |
| 24 May 2022 | 5.69 | 5.85 | 5.69 | 5.83 | 5.76 | 2,404,838 |
| 23 May 2022 | 5.64 | 5.75 | 5.62 | 5.75 | 5.68 | 2,493,191 |
| 20 May 2022 | 5.64 | 5.68 | 5.56 | 5.56 | 5.49 | 2,052,978 |
| 19 May 2022 | 5.49 | 5.61 | 5.48 | 5.60 | 5.53 | 2,339,800 |
| 18 May 2022 | 5.46 | 5.64 | 5.46 | 5.54 | 5.47 | 2,607,326 |
| 17 May 2022 | 5.37 | 5.53 | 5.36 | 5.50 | 5.43 | 1,751,618 |
| 16 May 2022 | 5.30 | 5.37 | 5.26 | 5.31 | 5.25 | 1,118,368 |
| 13 May 2022 | 5.30 | 5.37 | 5.28 | 5.33 | 5.26 | 1,427,954 |
| 12 May 2022 | 5.28 | 5.35 | 5.21 | 5.27 | 5.20 | 2,781,616 |
| 11 May 2022 | 5.25 | 5.44 | 5.15 | 5.39 | 5.32 | 2,834,258 |
| 10 May 2022 | 5.22 | 5.35 | 5.19 | 5.25 | 5.19 | 2,281,758 |
| 09 May 2022 | 5.17 | 5.25 | 5.13 | 5.16 | 5.10 | 1,211,532 |
| 06 May 2022 | 5.31 | 5.31 | 5.15 | 5.17 | 5.10 | 3,063,042 |
| 05 May 2022 | 5.50 | 5.50 | 5.30 | 5.31 | 5.24 | 3,687,269 |
| 04 May 2022 | 5.66 | 5.66 | 5.36 | 5.38 | 5.32 | 3,882,663 |
| 03 May 2022 | 5.58 | 5.68 | 5.58 | 5.62 | 5.55 | 1,451,933 |
| 02 May 2022 | 5.58 | 5.65 | 5.52 | 5.55 | 5.48 | 1,813,766 |
| 29 Apr 2022 | 5.55 | 5.64 | 5.47 | 5.63 | 5.56 | 2,478,533 |
| 28 Apr 2022 | 5.56 | 5.69 | 5.46 | 5.53 | 5.46 | 2,335,272 |
| 27 Apr 2022 | 5.49 | 5.53 | 5.38 | 5.53 | 5.46 | 3,194,352 |
| 26 Apr 2022 | 5.69 | 5.69 | 5.43 | 5.43 | 5.36 | 2,776,546 |
| 25 Apr 2022 | 5.52 | 5.66 | 5.42 | 5.60 | 5.53 | 2,770,372 |
| 22 Apr 2022 | 5.68 | 5.77 | 5.53 | 5.57 | 5.50 | 3,499,578 |
| 21 Apr 2022 | 5.42 | 5.68 | 5.38 | 5.60 | 5.53 | 5,941,332 |
| 20 Apr 2022 | 5.31 | 5.45 | 5.31 | 5.40 | 5.33 | 2,932,723 |
| 19 Apr 2022 | 5.24 | 5.32 | 5.19 | 5.28 | 5.22 | 1,649,744 |
| 14 Apr 2022 | 5.25 | 5.30 | 5.20 | 5.28 | 5.21 | 2,188,091 |
| 13 Apr 2022 | 5.19 | 5.25 | 5.16 | 5.18 | 5.11 | 1,805,624 |
| 12 Apr 2022 | 5.23 | 5.25 | 5.12 | 5.16 | 5.10 | 4,120,702 |
| 11 Apr 2022 | 5.45 | 5.46 | 5.31 | 5.31 | 5.25 | 1,945,536 |
| 08 Apr 2022 | 5.29 | 5.47 | 5.29 | 5.42 | 5.35 | 3,346,201 |
| 07 Apr 2022 | 5.17 | 5.39 | 5.10 | 5.26 | 5.19 | 3,594,878 |
| 06 Apr 2022 | 5.35 | 5.42 | 5.09 | 5.13 | 5.07 | 3,846,618 |
| 05 Apr 2022 | 5.37 | 5.40 | 5.31 | 5.37 | 5.30 | 2,331,117 |
| 04 Apr 2022 | 5.39 | 5.41 | 5.33 | 5.36 | 5.29 | 1,353,182 |
| 01 Apr 2022 | 5.46 | 5.46 | 5.38 | 5.39 | 5.32 | 1,860,107 |
| 31 Mar 2022 | 5.40 | 5.50 | 5.31 | 5.32 | 5.26 | 4,168,664 |
| 30 Mar 2022 | 5.40 | 5.47 | 5.36 | 5.41 | 5.34 | 2,633,610 |
| 29 Mar 2022 | 5.24 | 5.46 | 5.21 | 5.45 | 5.38 | 4,206,500 |
| 28 Mar 2022 | 5.12 | 5.24 | 5.10 | 5.10 | 5.04 | 11,719,930 |
| 28 Mar 2022 | 0.058578 Dividend | |||||
| 25 Mar 2022 | 5.17 | 5.22 | 5.08 | 5.16 | 5.04 | 2,257,035 |
| 24 Mar 2022 | 5.25 | 5.32 | 5.14 | 5.18 | 5.06 | 2,770,653 |
| 23 Mar 2022 | 5.51 | 5.52 | 5.22 | 5.25 | 5.13 | 9,377,634 |
| 22 Mar 2022 | 5.33 | 5.52 | 5.31 | 5.50 | 5.37 | 3,849,916 |
| 21 Mar 2022 | 5.22 | 5.37 | 5.22 | 5.28 | 5.15 | 2,148,670 |
| 18 Mar 2022 | 5.34 | 5.36 | 5.20 | 5.28 | 5.16 | 4,884,554 |
| 17 Mar 2022 | 5.41 | 5.44 | 5.21 | 5.35 | 5.23 | 3,480,392 |
| 16 Mar 2022 | 5.24 | 5.50 | 5.19 | 5.36 | 5.23 | 9,850,444 |
| 15 Mar 2022 | 4.95 | 5.11 | 4.90 | 5.09 | 4.97 | 3,344,237 |
| 14 Mar 2022 | 5.04 | 5.12 | 4.99 | 5.05 | 4.93 | 13,538,274 |
| 11 Mar 2022 | 4.89 | 5.16 | 4.85 | 4.95 | 4.83 | 6,344,049 |
| 10 Mar 2022 | 4.72 | 4.91 | 4.62 | 4.83 | 4.72 | 6,404,691 |
| 09 Mar 2022 | 4.55 | 4.68 | 4.47 | 4.68 | 4.57 | 6,300,677 |
| 08 Mar 2022 | 4.12 | 4.48 | 4.10 | 4.31 | 4.21 | 6,289,758 |
| 07 Mar 2022 | 4.23 | 4.29 | 4.01 | 4.18 | 4.08 | 9,020,343 |
| 04 Mar 2022 | 4.63 | 4.64 | 4.41 | 4.41 | 4.30 | 5,127,904 |
| 03 Mar 2022 | 4.82 | 4.85 | 4.65 | 4.68 | 4.57 | 3,476,020 |
| 02 Mar 2022 | 4.76 | 4.82 | 4.60 | 4.80 | 4.68 | 6,640,102 |
| 01 Mar 2022 | 5.09 | 5.19 | 4.77 | 4.77 | 4.66 | 5,647,612 |
| 28 Feb 2022 | 5.05 | 5.12 | 4.99 | 5.10 | 4.98 | 4,868,009 |
| 25 Feb 2022 | 5.17 | 5.33 | 5.05 | 5.24 | 5.12 | 8,665,293 |
| 24 Feb 2022 | 5.28 | 5.30 | 5.00 | 5.12 | 5.00 | 6,715,637 |
| 23 Feb 2022 | 5.54 | 5.56 | 5.35 | 5.39 | 5.26 | 3,431,287 |
| 22 Feb 2022 | 5.37 | 5.55 | 5.28 | 5.47 | 5.34 | 3,422,574 |
| 21 Feb 2022 | 5.66 | 5.70 | 5.51 | 5.52 | 5.39 | 2,332,841 |
| 18 Feb 2022 | 5.67 | 5.73 | 5.59 | 5.63 | 5.50 | 4,351,118 |
| 17 Feb 2022 | 5.78 | 5.81 | 5.64 | 5.67 | 5.53 | 3,315,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
