UK Markets open in 4 hrs 31 mins

Bankinter, S.A. (BKT.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
5.31-0.01 (-0.26%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 20225.305.375.265.315.311,118,368
13 May 20225.305.375.285.335.331,427,954
12 May 20225.285.355.215.275.272,781,616
11 May 20225.255.445.155.395.392,834,258
10 May 20225.225.355.195.255.252,281,758
09 May 20225.175.255.135.165.161,211,532
06 May 20225.315.315.155.175.173,063,042
05 May 20225.505.505.305.315.313,687,269
04 May 20225.665.665.365.385.383,882,663
03 May 20225.585.685.585.625.621,451,933
02 May 20225.585.655.525.555.551,813,766
29 Apr 20225.555.645.475.635.632,478,533
28 Apr 20225.565.695.465.535.532,335,272
27 Apr 20225.495.535.385.535.533,194,352
26 Apr 20225.695.695.435.435.432,776,546
25 Apr 20225.525.665.425.605.602,770,372
22 Apr 20225.685.775.535.575.573,499,578
21 Apr 20225.425.685.385.605.605,941,332
20 Apr 20225.315.455.315.405.402,932,723
19 Apr 20225.245.325.195.285.281,649,744
14 Apr 20225.255.305.205.285.282,188,091
13 Apr 20225.195.255.165.185.181,805,624
12 Apr 20225.235.255.125.165.164,120,702
11 Apr 20225.455.465.315.315.311,945,536
08 Apr 20225.295.475.295.425.423,346,201
07 Apr 20225.175.395.105.265.263,594,878
06 Apr 20225.355.425.095.135.133,846,618
05 Apr 20225.375.405.315.375.372,331,117
04 Apr 20225.395.415.335.365.361,353,182
01 Apr 20225.465.465.385.395.391,860,107
31 Mar 20225.405.505.315.325.324,168,664
30 Mar 20225.405.475.365.415.412,633,610
29 Mar 20225.245.465.215.455.454,206,500
28 Mar 20225.125.245.105.105.1011,719,930
25 Mar 20225.175.225.085.165.162,257,035
24 Mar 20225.255.325.145.185.182,770,653
23 Mar 20225.515.525.225.255.259,377,634
22 Mar 20225.335.525.315.505.503,849,916
21 Mar 20225.225.375.225.285.282,148,670
18 Mar 20225.345.365.205.285.284,884,554
17 Mar 20225.415.445.215.355.353,480,392
16 Mar 20225.245.505.195.365.369,850,444
15 Mar 20224.955.114.905.095.093,344,237
14 Mar 20225.045.124.995.055.0513,538,274
11 Mar 20224.895.164.854.954.956,344,049
10 Mar 20224.724.914.624.834.836,404,691
09 Mar 20224.554.684.474.684.686,300,677
08 Mar 20224.124.484.104.314.316,289,758
07 Mar 20224.234.294.014.184.189,020,343
04 Mar 20224.634.644.414.414.415,127,904
03 Mar 20224.824.854.654.684.683,476,020
02 Mar 20224.764.824.604.804.806,640,102
01 Mar 20225.095.194.774.774.775,647,612
28 Feb 20225.055.124.995.105.104,868,009
25 Feb 20225.175.335.055.245.248,665,293
24 Feb 20225.285.305.005.125.126,715,637
23 Feb 20225.545.565.355.395.393,431,287
22 Feb 20225.375.555.285.475.473,422,574
21 Feb 20225.665.705.515.525.522,332,841
18 Feb 20225.675.735.595.635.634,351,118
17 Feb 20225.785.815.645.675.673,315,315
16 Feb 20225.845.895.775.805.802,290,736
15 Feb 20225.735.915.725.795.794,203,853
14 Feb 20225.815.905.665.845.844,161,633
11 Feb 20225.996.085.925.985.984,032,300
10 Feb 20225.956.075.956.056.054,743,752
09 Feb 20225.905.995.825.995.995,197,030
08 Feb 20225.705.895.675.865.866,510,690
07 Feb 20225.685.715.545.675.675,055,928
04 Feb 20225.525.655.485.635.635,988,116
03 Feb 20225.305.485.285.475.474,197,000
02 Feb 20225.365.375.275.305.303,026,055
01 Feb 20225.255.345.235.325.322,342,208
31 Jan 20225.365.385.175.195.193,399,906
28 Jan 20225.395.395.245.285.283,214,403
27 Jan 20225.245.435.235.365.363,818,007
26 Jan 20225.185.325.185.305.303,088,623
25 Jan 20225.085.175.055.165.164,512,075
24 Jan 20225.175.224.975.045.044,200,776
21 Jan 20225.075.184.995.185.185,779,885
20 Jan 20225.135.185.035.075.075,250,351
19 Jan 20225.225.265.075.125.124,841,703
18 Jan 20225.145.375.145.225.229,357,185
17 Jan 20225.045.205.025.175.174,309,073
14 Jan 20224.995.024.924.994.993,804,683
13 Jan 20224.975.034.955.035.032,223,828
12 Jan 20224.854.984.854.984.983,610,154
11 Jan 20224.794.864.794.834.831,761,336
10 Jan 20224.884.894.784.804.803,475,396
07 Jan 20224.844.904.804.844.842,628,475
06 Jan 20224.654.824.644.814.812,665,580
05 Jan 20224.644.724.644.684.681,753,199
04 Jan 20224.594.684.574.664.662,099,434
03 Jan 20224.534.574.514.564.561,969,224
30 Dec 20214.534.544.484.514.511,368,196
29 Dec 20214.504.524.474.524.521,297,460
28 Dec 20214.494.564.474.484.481,026,985
28 Dec 20210.051482 Dividend
27 Dec 20214.504.554.474.544.491,354,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...