UK Markets closed

Bankinter, S.A. (BKT.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
5.97-0.09 (-1.55%)
At close: 05:35PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20226.076.085.825.975.9713,437,068
22 Sept 20225.856.115.836.076.079,235,499
21 Sept 20225.855.945.825.885.882,134,274
20 Sept 20225.966.045.905.905.903,219,893
19 Sept 20225.915.955.815.915.911,426,548
16 Sept 20225.935.955.845.875.873,361,895
15 Sept 20225.886.115.866.036.034,781,357
14 Sept 20225.665.805.655.785.782,368,364
13 Sept 20225.775.865.595.675.673,598,934
12 Sept 20225.655.785.635.755.752,856,441
09 Sept 20225.425.705.425.595.594,586,407
08 Sept 20225.105.415.095.385.384,822,422
07 Sept 20225.055.114.935.055.052,537,323
06 Sept 20225.045.094.945.075.071,938,032
05 Sept 20224.935.014.895.015.011,602,072
02 Sept 20225.005.064.935.065.062,090,232
01 Sept 20225.055.104.924.994.991,741,992
31 Aug 20225.045.155.035.105.103,334,232
30 Aug 20224.875.164.875.035.033,836,984
29 Aug 20224.784.874.734.874.871,547,770
26 Aug 20224.864.924.814.834.831,238,485
25 Aug 20224.904.944.834.844.84942,726
24 Aug 20224.874.904.814.884.881,039,113
23 Aug 20224.864.954.864.894.891,405,191
22 Aug 20224.964.974.854.894.891,582,097
19 Aug 20225.035.054.934.994.992,271,386
18 Aug 20225.085.125.035.045.041,469,202
17 Aug 20225.155.185.065.095.091,926,685
16 Aug 20225.085.155.065.115.111,801,948
15 Aug 20225.115.115.025.065.06857,377
12 Aug 20225.055.115.035.075.071,659,322
11 Aug 20225.115.115.015.035.032,260,781
10 Aug 20225.135.165.035.085.082,459,520
09 Aug 20225.075.175.065.155.151,736,880
08 Aug 20225.095.135.025.095.091,885,088
05 Aug 20224.935.094.905.055.052,351,906
04 Aug 20224.955.024.944.974.971,902,380
03 Aug 20224.994.994.884.964.962,382,179
02 Aug 20224.865.004.864.944.941,683,069
01 Aug 20224.794.974.784.894.892,437,717
29 Jul 20224.854.884.764.804.803,555,793
28 Jul 20224.994.994.724.824.824,539,542
27 Jul 20224.965.004.854.934.933,005,771
26 Jul 20224.994.994.894.944.942,540,929
25 Jul 20224.885.024.815.005.003,547,482
22 Jul 20225.015.184.844.844.845,922,884
21 Jul 20224.935.224.905.135.137,421,310
20 Jul 20225.035.064.734.864.864,180,872
19 Jul 20224.725.044.704.984.984,243,810
18 Jul 20224.774.864.744.764.762,135,208
15 Jul 20224.644.804.614.754.753,219,022
14 Jul 20224.814.854.634.674.675,663,038
13 Jul 20224.884.884.744.844.843,588,859
12 Jul 20225.065.064.534.844.8410,010,267
11 Jul 20225.085.145.015.105.102,176,740
08 Jul 20225.275.275.065.175.176,510,430
07 Jul 20225.175.315.095.245.243,773,345
06 Jul 20225.535.555.035.065.066,728,100
05 Jul 20225.855.865.495.495.492,864,173
04 Jul 20225.955.955.705.765.763,418,142
01 Jul 20225.906.095.875.925.921,804,049
30 Jun 20225.906.015.895.955.952,938,599
29 Jun 20225.906.025.876.006.002,598,419
28 Jun 20225.906.025.885.915.919,890,560
27 Jun 20225.905.925.745.825.821,450,016
24 Jun 20225.815.935.655.915.912,081,443
23 Jun 20226.006.085.775.775.773,485,902
22 Jun 20226.036.155.956.076.073,465,284
21 Jun 20226.006.276.006.116.114,384,096
20 Jun 20225.806.035.775.985.9810,749,026
17 Jun 20225.565.875.505.775.775,990,827
16 Jun 20225.525.555.425.495.492,993,764
15 Jun 20225.645.645.505.515.514,398,257
14 Jun 20225.475.545.385.465.462,110,539
13 Jun 20225.505.595.335.415.416,147,801
10 Jun 20226.016.045.605.655.654,728,666
09 Jun 20225.986.195.986.066.063,682,473
08 Jun 20225.986.055.966.006.001,690,902
07 Jun 20225.925.985.915.975.971,778,121
06 Jun 20225.895.985.875.945.941,109,347
03 Jun 20225.955.955.835.855.851,243,571
02 Jun 20225.925.965.915.925.921,084,091
01 Jun 20225.976.005.915.915.914,253,506
31 May 20225.955.995.895.925.921,982,936
30 May 20226.046.055.915.975.972,841,204
27 May 20225.996.075.975.995.992,395,650
26 May 20225.966.005.935.995.992,394,294
25 May 20225.875.975.835.975.971,913,978
24 May 20225.695.855.695.835.832,404,838
23 May 20225.645.755.625.755.752,493,191
20 May 20225.645.685.565.565.562,052,978
19 May 20225.495.615.485.605.602,339,800
18 May 20225.465.645.465.545.542,607,326
17 May 20225.375.535.365.505.501,751,618
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...