UK markets close in 7 hours 19 minutes

Bankinter, S.A. (BKT.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
6.95+0.04 (+0.55%)
As of 09:55AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20246.957.006.786.956.95983,447
17 Apr 20246.816.956.816.916.912,576,112
16 Apr 20246.846.876.776.816.812,476,224
15 Apr 20246.846.946.816.896.892,115,717
12 Apr 20246.906.966.836.846.842,168,243
11 Apr 20247.057.076.826.916.912,843,584
10 Apr 20247.007.056.937.047.042,807,825
09 Apr 20247.097.116.997.007.002,521,083
08 Apr 20247.007.096.977.067.062,779,014
05 Apr 20246.907.006.886.986.983,440,036
04 Apr 20246.937.006.927.007.002,713,792
03 Apr 20246.906.946.886.926.922,624,105
02 Apr 20246.756.916.756.896.893,148,879
28 Mar 20246.746.786.716.786.785,788,951
27 Mar 20246.746.806.736.766.765,824,950
26 Mar 20246.646.746.606.726.726,376,510
26 Mar 20240.107742 Dividend
25 Mar 20246.706.826.686.756.642,753,993
22 Mar 20246.676.746.666.706.603,701,467
21 Mar 20246.846.846.656.676.573,641,650
20 Mar 20246.756.856.716.816.705,655,590
19 Mar 20246.626.756.626.746.634,967,232
18 Mar 20246.606.636.516.606.505,398,214
15 Mar 20246.466.636.446.576.4756,046,590
14 Mar 20246.416.466.406.416.316,111,710
13 Mar 20246.386.476.386.416.318,222,518
12 Mar 20246.356.456.336.406.309,371,766
11 Mar 20246.226.346.196.316.215,682,023
08 Mar 20246.246.446.166.226.128,897,644
07 Mar 20246.186.266.066.156.053,929,065
06 Mar 20246.106.256.106.166.065,009,213
05 Mar 20246.076.106.036.095.991,738,886
04 Mar 20246.016.096.016.075.972,332,285
01 Mar 20245.856.055.856.005.905,522,248
29 Feb 20245.915.965.865.875.773,263,059
28 Feb 20245.905.975.895.925.832,826,823
27 Feb 20245.855.905.845.895.793,136,187
26 Feb 20245.835.875.795.855.762,894,354
23 Feb 20245.745.815.725.815.722,624,874
22 Feb 20245.765.845.755.805.714,486,249
21 Feb 20245.725.795.715.735.641,946,331
20 Feb 20245.665.735.655.725.631,967,105
19 Feb 20245.655.705.645.665.571,820,575
16 Feb 20245.825.825.635.645.552,995,513
15 Feb 20245.775.825.725.785.692,306,870
14 Feb 20245.815.865.755.755.662,571,626
13 Feb 20245.745.855.735.815.713,670,618
12 Feb 20245.635.745.625.735.642,667,284
09 Feb 20245.535.615.495.595.503,187,473
08 Feb 20245.595.625.535.535.444,092,256
07 Feb 20245.625.645.555.565.472,656,151
06 Feb 20245.595.685.575.635.542,531,777
05 Feb 20245.675.745.565.575.493,661,689
02 Feb 20245.645.655.535.625.533,698,936
01 Feb 20245.665.755.595.605.514,590,502
31 Jan 20245.765.845.725.725.635,134,387
30 Jan 20245.745.785.675.735.645,224,271
29 Jan 20245.815.845.755.755.654,239,303
26 Jan 20245.745.845.695.805.715,979,596
25 Jan 20245.805.855.715.755.6619,001,675
24 Jan 20246.026.156.006.126.023,476,532
23 Jan 20245.986.035.926.005.903,651,107
22 Jan 20245.926.015.905.965.871,950,781
19 Jan 20245.895.905.825.885.792,666,235
18 Jan 20245.935.945.785.845.753,773,231
17 Jan 20245.965.965.845.865.773,550,533
16 Jan 20246.116.125.966.015.912,087,167
15 Jan 20246.136.156.106.126.022,232,588
12 Jan 20245.936.075.926.065.963,133,270
11 Jan 20245.996.025.915.935.842,066,717
10 Jan 20246.056.065.935.965.871,974,212
09 Jan 20246.206.206.046.075.972,156,508
08 Jan 20246.136.216.116.186.082,068,431
05 Jan 20246.106.146.046.126.021,950,978
04 Jan 20245.996.125.976.126.022,637,960
03 Jan 20245.976.095.965.985.882,586,184
02 Jan 20245.845.985.835.975.872,811,559
29 Dec 20235.785.825.785.805.701,063,635
28 Dec 20235.815.825.775.795.70921,593
27 Dec 20235.815.845.785.805.712,368,714
27 Dec 20230.142208 Dividend
22 Dec 20235.955.965.915.935.701,611,763
21 Dec 20235.895.955.895.935.702,108,101
20 Dec 20235.825.915.785.875.642,326,040
19 Dec 20235.805.835.765.815.581,996,231
18 Dec 20235.815.875.795.815.584,177,780
15 Dec 20235.915.935.795.815.587,007,594
14 Dec 20236.086.095.805.905.676,765,243
13 Dec 20236.026.085.986.055.815,398,272
12 Dec 20236.086.105.986.015.772,545,216
11 Dec 20236.116.156.036.085.842,645,994
08 Dec 20236.066.135.946.115.863,854,655
07 Dec 20236.256.266.006.045.804,085,430
06 Dec 20236.346.356.256.266.012,113,265
05 Dec 20236.446.446.306.316.063,018,668
04 Dec 20236.436.486.416.446.181,510,500
01 Dec 20236.486.496.426.446.191,695,513
30 Nov 20236.496.506.446.446.192,655,074
29 Nov 20236.496.536.436.446.191,803,552
28 Nov 20236.426.516.416.506.241,390,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...