Bankinter, S.A. (BKT.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 6.07 | 6.08 | 5.82 | 5.97 | 5.97 | 13,437,068 |
| 22 Sept 2022 | 5.85 | 6.11 | 5.83 | 6.07 | 6.07 | 9,235,499 |
| 21 Sept 2022 | 5.85 | 5.94 | 5.82 | 5.88 | 5.88 | 2,134,274 |
| 20 Sept 2022 | 5.96 | 6.04 | 5.90 | 5.90 | 5.90 | 3,219,893 |
| 19 Sept 2022 | 5.91 | 5.95 | 5.81 | 5.91 | 5.91 | 1,426,548 |
| 16 Sept 2022 | 5.93 | 5.95 | 5.84 | 5.87 | 5.87 | 3,361,895 |
| 15 Sept 2022 | 5.88 | 6.11 | 5.86 | 6.03 | 6.03 | 4,781,357 |
| 14 Sept 2022 | 5.66 | 5.80 | 5.65 | 5.78 | 5.78 | 2,368,364 |
| 13 Sept 2022 | 5.77 | 5.86 | 5.59 | 5.67 | 5.67 | 3,598,934 |
| 12 Sept 2022 | 5.65 | 5.78 | 5.63 | 5.75 | 5.75 | 2,856,441 |
| 09 Sept 2022 | 5.42 | 5.70 | 5.42 | 5.59 | 5.59 | 4,586,407 |
| 08 Sept 2022 | 5.10 | 5.41 | 5.09 | 5.38 | 5.38 | 4,822,422 |
| 07 Sept 2022 | 5.05 | 5.11 | 4.93 | 5.05 | 5.05 | 2,537,323 |
| 06 Sept 2022 | 5.04 | 5.09 | 4.94 | 5.07 | 5.07 | 1,938,032 |
| 05 Sept 2022 | 4.93 | 5.01 | 4.89 | 5.01 | 5.01 | 1,602,072 |
| 02 Sept 2022 | 5.00 | 5.06 | 4.93 | 5.06 | 5.06 | 2,090,232 |
| 01 Sept 2022 | 5.05 | 5.10 | 4.92 | 4.99 | 4.99 | 1,741,992 |
| 31 Aug 2022 | 5.04 | 5.15 | 5.03 | 5.10 | 5.10 | 3,334,232 |
| 30 Aug 2022 | 4.87 | 5.16 | 4.87 | 5.03 | 5.03 | 3,836,984 |
| 29 Aug 2022 | 4.78 | 4.87 | 4.73 | 4.87 | 4.87 | 1,547,770 |
| 26 Aug 2022 | 4.86 | 4.92 | 4.81 | 4.83 | 4.83 | 1,238,485 |
| 25 Aug 2022 | 4.90 | 4.94 | 4.83 | 4.84 | 4.84 | 942,726 |
| 24 Aug 2022 | 4.87 | 4.90 | 4.81 | 4.88 | 4.88 | 1,039,113 |
| 23 Aug 2022 | 4.86 | 4.95 | 4.86 | 4.89 | 4.89 | 1,405,191 |
| 22 Aug 2022 | 4.96 | 4.97 | 4.85 | 4.89 | 4.89 | 1,582,097 |
| 19 Aug 2022 | 5.03 | 5.05 | 4.93 | 4.99 | 4.99 | 2,271,386 |
| 18 Aug 2022 | 5.08 | 5.12 | 5.03 | 5.04 | 5.04 | 1,469,202 |
| 17 Aug 2022 | 5.15 | 5.18 | 5.06 | 5.09 | 5.09 | 1,926,685 |
| 16 Aug 2022 | 5.08 | 5.15 | 5.06 | 5.11 | 5.11 | 1,801,948 |
| 15 Aug 2022 | 5.11 | 5.11 | 5.02 | 5.06 | 5.06 | 857,377 |
| 12 Aug 2022 | 5.05 | 5.11 | 5.03 | 5.07 | 5.07 | 1,659,322 |
| 11 Aug 2022 | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | 2,260,781 |
| 10 Aug 2022 | 5.13 | 5.16 | 5.03 | 5.08 | 5.08 | 2,459,520 |
| 09 Aug 2022 | 5.07 | 5.17 | 5.06 | 5.15 | 5.15 | 1,736,880 |
| 08 Aug 2022 | 5.09 | 5.13 | 5.02 | 5.09 | 5.09 | 1,885,088 |
| 05 Aug 2022 | 4.93 | 5.09 | 4.90 | 5.05 | 5.05 | 2,351,906 |
| 04 Aug 2022 | 4.95 | 5.02 | 4.94 | 4.97 | 4.97 | 1,902,380 |
| 03 Aug 2022 | 4.99 | 4.99 | 4.88 | 4.96 | 4.96 | 2,382,179 |
| 02 Aug 2022 | 4.86 | 5.00 | 4.86 | 4.94 | 4.94 | 1,683,069 |
| 01 Aug 2022 | 4.79 | 4.97 | 4.78 | 4.89 | 4.89 | 2,437,717 |
| 29 Jul 2022 | 4.85 | 4.88 | 4.76 | 4.80 | 4.80 | 3,555,793 |
| 28 Jul 2022 | 4.99 | 4.99 | 4.72 | 4.82 | 4.82 | 4,539,542 |
| 27 Jul 2022 | 4.96 | 5.00 | 4.85 | 4.93 | 4.93 | 3,005,771 |
| 26 Jul 2022 | 4.99 | 4.99 | 4.89 | 4.94 | 4.94 | 2,540,929 |
| 25 Jul 2022 | 4.88 | 5.02 | 4.81 | 5.00 | 5.00 | 3,547,482 |
| 22 Jul 2022 | 5.01 | 5.18 | 4.84 | 4.84 | 4.84 | 5,922,884 |
| 21 Jul 2022 | 4.93 | 5.22 | 4.90 | 5.13 | 5.13 | 7,421,310 |
| 20 Jul 2022 | 5.03 | 5.06 | 4.73 | 4.86 | 4.86 | 4,180,872 |
| 19 Jul 2022 | 4.72 | 5.04 | 4.70 | 4.98 | 4.98 | 4,243,810 |
| 18 Jul 2022 | 4.77 | 4.86 | 4.74 | 4.76 | 4.76 | 2,135,208 |
| 15 Jul 2022 | 4.64 | 4.80 | 4.61 | 4.75 | 4.75 | 3,219,022 |
| 14 Jul 2022 | 4.81 | 4.85 | 4.63 | 4.67 | 4.67 | 5,663,038 |
| 13 Jul 2022 | 4.88 | 4.88 | 4.74 | 4.84 | 4.84 | 3,588,859 |
| 12 Jul 2022 | 5.06 | 5.06 | 4.53 | 4.84 | 4.84 | 10,010,267 |
| 11 Jul 2022 | 5.08 | 5.14 | 5.01 | 5.10 | 5.10 | 2,176,740 |
| 08 Jul 2022 | 5.27 | 5.27 | 5.06 | 5.17 | 5.17 | 6,510,430 |
| 07 Jul 2022 | 5.17 | 5.31 | 5.09 | 5.24 | 5.24 | 3,773,345 |
| 06 Jul 2022 | 5.53 | 5.55 | 5.03 | 5.06 | 5.06 | 6,728,100 |
| 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 |
| 24 Jun 2022 | 5.81 | 5.93 | 5.65 | 5.91 | 5.91 | 2,081,443 |
| 23 Jun 2022 | 6.00 | 6.08 | 5.77 | 5.77 | 5.77 | 3,485,902 |
| 22 Jun 2022 | 6.03 | 6.15 | 5.95 | 6.07 | 6.07 | 3,465,284 |
| 21 Jun 2022 | 6.00 | 6.27 | 6.00 | 6.11 | 6.11 | 4,384,096 |
| 20 Jun 2022 | 5.80 | 6.03 | 5.77 | 5.98 | 5.98 | 10,749,026 |
| 17 Jun 2022 | 5.56 | 5.87 | 5.50 | 5.77 | 5.77 | 5,990,827 |
| 16 Jun 2022 | 5.52 | 5.55 | 5.42 | 5.49 | 5.49 | 2,993,764 |
| 15 Jun 2022 | 5.64 | 5.64 | 5.50 | 5.51 | 5.51 | 4,398,257 |
| 14 Jun 2022 | 5.47 | 5.54 | 5.38 | 5.46 | 5.46 | 2,110,539 |
| 13 Jun 2022 | 5.50 | 5.59 | 5.33 | 5.41 | 5.41 | 6,147,801 |
| 10 Jun 2022 | 6.01 | 6.04 | 5.60 | 5.65 | 5.65 | 4,728,666 |
| 09 Jun 2022 | 5.98 | 6.19 | 5.98 | 6.06 | 6.06 | 3,682,473 |
| 08 Jun 2022 | 5.98 | 6.05 | 5.96 | 6.00 | 6.00 | 1,690,902 |
| 07 Jun 2022 | 5.92 | 5.98 | 5.91 | 5.97 | 5.97 | 1,778,121 |
| 06 Jun 2022 | 5.89 | 5.98 | 5.87 | 5.94 | 5.94 | 1,109,347 |
| 03 Jun 2022 | 5.95 | 5.95 | 5.83 | 5.85 | 5.85 | 1,243,571 |
| 02 Jun 2022 | 5.92 | 5.96 | 5.91 | 5.92 | 5.92 | 1,084,091 |
| 01 Jun 2022 | 5.97 | 6.00 | 5.91 | 5.91 | 5.91 | 4,253,506 |
| 31 May 2022 | 5.95 | 5.99 | 5.89 | 5.92 | 5.92 | 1,982,936 |
| 30 May 2022 | 6.04 | 6.05 | 5.91 | 5.97 | 5.97 | 2,841,204 |
| 27 May 2022 | 5.99 | 6.07 | 5.97 | 5.99 | 5.99 | 2,395,650 |
| 26 May 2022 | 5.96 | 6.00 | 5.93 | 5.99 | 5.99 | 2,394,294 |
| 25 May 2022 | 5.87 | 5.97 | 5.83 | 5.97 | 5.97 | 1,913,978 |
| 24 May 2022 | 5.69 | 5.85 | 5.69 | 5.83 | 5.83 | 2,404,838 |
| 23 May 2022 | 5.64 | 5.75 | 5.62 | 5.75 | 5.75 | 2,493,191 |
| 20 May 2022 | 5.64 | 5.68 | 5.56 | 5.56 | 5.56 | 2,052,978 |
| 19 May 2022 | 5.49 | 5.61 | 5.48 | 5.60 | 5.60 | 2,339,800 |
| 18 May 2022 | 5.46 | 5.64 | 5.46 | 5.54 | 5.54 | 2,607,326 |
| 17 May 2022 | 5.37 | 5.53 | 5.36 | 5.50 | 5.50 | 1,751,618 |
| 16 May 2022 | 5.30 | 5.37 | 5.26 | 5.31 | 5.31 | 1,118,368 |
| 13 May 2022 | 5.30 | 5.37 | 5.28 | 5.33 | 5.33 | 1,427,954 |
| 12 May 2022 | 5.28 | 5.35 | 5.21 | 5.27 | 5.27 | 2,781,616 |
| 11 May 2022 | 5.25 | 5.44 | 5.15 | 5.39 | 5.39 | 2,834,258 |
| 10 May 2022 | 5.22 | 5.35 | 5.19 | 5.25 | 5.25 | 2,281,758 |
| 09 May 2022 | 5.17 | 5.25 | 5.13 | 5.16 | 5.16 | 1,211,532 |
| *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.
