UK Markets open in 4 hrs 31 mins
NIKKEI 225
26,667.40 +120.35 (+0.45%) HANG SENG
20,305.88 +355.67 (+1.78%) CRUDE OIL
113.93 -0.27 (-0.24%) GOLD FUTURES
1,824.70 +10.70 (+0.59%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,277.34 -546.13 (-2.20%)
Bankinter, S.A. (BKT.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | - | - | - | - | - | - |
| 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 |
| 06 May 2022 | 5.31 | 5.31 | 5.15 | 5.17 | 5.17 | 3,063,042 |
| 05 May 2022 | 5.50 | 5.50 | 5.30 | 5.31 | 5.31 | 3,687,269 |
| 04 May 2022 | 5.66 | 5.66 | 5.36 | 5.38 | 5.38 | 3,882,663 |
| 03 May 2022 | 5.58 | 5.68 | 5.58 | 5.62 | 5.62 | 1,451,933 |
| 02 May 2022 | 5.58 | 5.65 | 5.52 | 5.55 | 5.55 | 1,813,766 |
| 29 Apr 2022 | 5.55 | 5.64 | 5.47 | 5.63 | 5.63 | 2,478,533 |
| 28 Apr 2022 | 5.56 | 5.69 | 5.46 | 5.53 | 5.53 | 2,335,272 |
| 27 Apr 2022 | 5.49 | 5.53 | 5.38 | 5.53 | 5.53 | 3,194,352 |
| 26 Apr 2022 | 5.69 | 5.69 | 5.43 | 5.43 | 5.43 | 2,776,546 |
| 25 Apr 2022 | 5.52 | 5.66 | 5.42 | 5.60 | 5.60 | 2,770,372 |
| 22 Apr 2022 | 5.68 | 5.77 | 5.53 | 5.57 | 5.57 | 3,499,578 |
| 21 Apr 2022 | 5.42 | 5.68 | 5.38 | 5.60 | 5.60 | 5,941,332 |
| 20 Apr 2022 | 5.31 | 5.45 | 5.31 | 5.40 | 5.40 | 2,932,723 |
| 19 Apr 2022 | 5.24 | 5.32 | 5.19 | 5.28 | 5.28 | 1,649,744 |
| 14 Apr 2022 | 5.25 | 5.30 | 5.20 | 5.28 | 5.28 | 2,188,091 |
| 13 Apr 2022 | 5.19 | 5.25 | 5.16 | 5.18 | 5.18 | 1,805,624 |
| 12 Apr 2022 | 5.23 | 5.25 | 5.12 | 5.16 | 5.16 | 4,120,702 |
| 11 Apr 2022 | 5.45 | 5.46 | 5.31 | 5.31 | 5.31 | 1,945,536 |
| 08 Apr 2022 | 5.29 | 5.47 | 5.29 | 5.42 | 5.42 | 3,346,201 |
| 07 Apr 2022 | 5.17 | 5.39 | 5.10 | 5.26 | 5.26 | 3,594,878 |
| 06 Apr 2022 | 5.35 | 5.42 | 5.09 | 5.13 | 5.13 | 3,846,618 |
| 05 Apr 2022 | 5.37 | 5.40 | 5.31 | 5.37 | 5.37 | 2,331,117 |
| 04 Apr 2022 | 5.39 | 5.41 | 5.33 | 5.36 | 5.36 | 1,353,182 |
| 01 Apr 2022 | 5.46 | 5.46 | 5.38 | 5.39 | 5.39 | 1,860,107 |
| 31 Mar 2022 | 5.40 | 5.50 | 5.31 | 5.32 | 5.32 | 4,168,664 |
| 30 Mar 2022 | 5.40 | 5.47 | 5.36 | 5.41 | 5.41 | 2,633,610 |
| 29 Mar 2022 | 5.24 | 5.46 | 5.21 | 5.45 | 5.45 | 4,206,500 |
| 28 Mar 2022 | 5.12 | 5.24 | 5.10 | 5.10 | 5.10 | 11,719,930 |
| 25 Mar 2022 | 5.17 | 5.22 | 5.08 | 5.16 | 5.16 | 2,257,035 |
| 24 Mar 2022 | 5.25 | 5.32 | 5.14 | 5.18 | 5.18 | 2,770,653 |
| 23 Mar 2022 | 5.51 | 5.52 | 5.22 | 5.25 | 5.25 | 9,377,634 |
| 22 Mar 2022 | 5.33 | 5.52 | 5.31 | 5.50 | 5.50 | 3,849,916 |
| 21 Mar 2022 | 5.22 | 5.37 | 5.22 | 5.28 | 5.28 | 2,148,670 |
| 18 Mar 2022 | 5.34 | 5.36 | 5.20 | 5.28 | 5.28 | 4,884,554 |
| 17 Mar 2022 | 5.41 | 5.44 | 5.21 | 5.35 | 5.35 | 3,480,392 |
| 16 Mar 2022 | 5.24 | 5.50 | 5.19 | 5.36 | 5.36 | 9,850,444 |
| 15 Mar 2022 | 4.95 | 5.11 | 4.90 | 5.09 | 5.09 | 3,344,237 |
| 14 Mar 2022 | 5.04 | 5.12 | 4.99 | 5.05 | 5.05 | 13,538,274 |
| 11 Mar 2022 | 4.89 | 5.16 | 4.85 | 4.95 | 4.95 | 6,344,049 |
| 10 Mar 2022 | 4.72 | 4.91 | 4.62 | 4.83 | 4.83 | 6,404,691 |
| 09 Mar 2022 | 4.55 | 4.68 | 4.47 | 4.68 | 4.68 | 6,300,677 |
| 08 Mar 2022 | 4.12 | 4.48 | 4.10 | 4.31 | 4.31 | 6,289,758 |
| 07 Mar 2022 | 4.23 | 4.29 | 4.01 | 4.18 | 4.18 | 9,020,343 |
| 04 Mar 2022 | 4.63 | 4.64 | 4.41 | 4.41 | 4.41 | 5,127,904 |
| 03 Mar 2022 | 4.82 | 4.85 | 4.65 | 4.68 | 4.68 | 3,476,020 |
| 02 Mar 2022 | 4.76 | 4.82 | 4.60 | 4.80 | 4.80 | 6,640,102 |
| 01 Mar 2022 | 5.09 | 5.19 | 4.77 | 4.77 | 4.77 | 5,647,612 |
| 28 Feb 2022 | 5.05 | 5.12 | 4.99 | 5.10 | 5.10 | 4,868,009 |
| 25 Feb 2022 | 5.17 | 5.33 | 5.05 | 5.24 | 5.24 | 8,665,293 |
| 24 Feb 2022 | 5.28 | 5.30 | 5.00 | 5.12 | 5.12 | 6,715,637 |
| 23 Feb 2022 | 5.54 | 5.56 | 5.35 | 5.39 | 5.39 | 3,431,287 |
| 22 Feb 2022 | 5.37 | 5.55 | 5.28 | 5.47 | 5.47 | 3,422,574 |
| 21 Feb 2022 | 5.66 | 5.70 | 5.51 | 5.52 | 5.52 | 2,332,841 |
| 18 Feb 2022 | 5.67 | 5.73 | 5.59 | 5.63 | 5.63 | 4,351,118 |
| 17 Feb 2022 | 5.78 | 5.81 | 5.64 | 5.67 | 5.67 | 3,315,315 |
| 16 Feb 2022 | 5.84 | 5.89 | 5.77 | 5.80 | 5.80 | 2,290,736 |
| 15 Feb 2022 | 5.73 | 5.91 | 5.72 | 5.79 | 5.79 | 4,203,853 |
| 14 Feb 2022 | 5.81 | 5.90 | 5.66 | 5.84 | 5.84 | 4,161,633 |
| 11 Feb 2022 | 5.99 | 6.08 | 5.92 | 5.98 | 5.98 | 4,032,300 |
| 10 Feb 2022 | 5.95 | 6.07 | 5.95 | 6.05 | 6.05 | 4,743,752 |
| 09 Feb 2022 | 5.90 | 5.99 | 5.82 | 5.99 | 5.99 | 5,197,030 |
| 08 Feb 2022 | 5.70 | 5.89 | 5.67 | 5.86 | 5.86 | 6,510,690 |
| 07 Feb 2022 | 5.68 | 5.71 | 5.54 | 5.67 | 5.67 | 5,055,928 |
| 04 Feb 2022 | 5.52 | 5.65 | 5.48 | 5.63 | 5.63 | 5,988,116 |
| 03 Feb 2022 | 5.30 | 5.48 | 5.28 | 5.47 | 5.47 | 4,197,000 |
| 02 Feb 2022 | 5.36 | 5.37 | 5.27 | 5.30 | 5.30 | 3,026,055 |
| 01 Feb 2022 | 5.25 | 5.34 | 5.23 | 5.32 | 5.32 | 2,342,208 |
| 31 Jan 2022 | 5.36 | 5.38 | 5.17 | 5.19 | 5.19 | 3,399,906 |
| 28 Jan 2022 | 5.39 | 5.39 | 5.24 | 5.28 | 5.28 | 3,214,403 |
| 27 Jan 2022 | 5.24 | 5.43 | 5.23 | 5.36 | 5.36 | 3,818,007 |
| 26 Jan 2022 | 5.18 | 5.32 | 5.18 | 5.30 | 5.30 | 3,088,623 |
| 25 Jan 2022 | 5.08 | 5.17 | 5.05 | 5.16 | 5.16 | 4,512,075 |
| 24 Jan 2022 | 5.17 | 5.22 | 4.97 | 5.04 | 5.04 | 4,200,776 |
| 21 Jan 2022 | 5.07 | 5.18 | 4.99 | 5.18 | 5.18 | 5,779,885 |
| 20 Jan 2022 | 5.13 | 5.18 | 5.03 | 5.07 | 5.07 | 5,250,351 |
| 19 Jan 2022 | 5.22 | 5.26 | 5.07 | 5.12 | 5.12 | 4,841,703 |
| 18 Jan 2022 | 5.14 | 5.37 | 5.14 | 5.22 | 5.22 | 9,357,185 |
| 17 Jan 2022 | 5.04 | 5.20 | 5.02 | 5.17 | 5.17 | 4,309,073 |
| 14 Jan 2022 | 4.99 | 5.02 | 4.92 | 4.99 | 4.99 | 3,804,683 |
| 13 Jan 2022 | 4.97 | 5.03 | 4.95 | 5.03 | 5.03 | 2,223,828 |
| 12 Jan 2022 | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | 3,610,154 |
| 11 Jan 2022 | 4.79 | 4.86 | 4.79 | 4.83 | 4.83 | 1,761,336 |
| 10 Jan 2022 | 4.88 | 4.89 | 4.78 | 4.80 | 4.80 | 3,475,396 |
| 07 Jan 2022 | 4.84 | 4.90 | 4.80 | 4.84 | 4.84 | 2,628,475 |
| 06 Jan 2022 | 4.65 | 4.82 | 4.64 | 4.81 | 4.81 | 2,665,580 |
| 05 Jan 2022 | 4.64 | 4.72 | 4.64 | 4.68 | 4.68 | 1,753,199 |
| 04 Jan 2022 | 4.59 | 4.68 | 4.57 | 4.66 | 4.66 | 2,099,434 |
| 03 Jan 2022 | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | 1,969,224 |
| 30 Dec 2021 | 4.53 | 4.54 | 4.48 | 4.51 | 4.51 | 1,368,196 |
| 29 Dec 2021 | 4.50 | 4.52 | 4.47 | 4.52 | 4.52 | 1,297,460 |
| 28 Dec 2021 | 4.49 | 4.56 | 4.47 | 4.48 | 4.48 | 1,026,985 |
| 28 Dec 2021 | 0.051482 Dividend | |||||
| 27 Dec 2021 | 4.50 | 4.55 | 4.47 | 4.54 | 4.49 | 1,354,314 |
| *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.
