UK markets open in 7 hours 29 minutes
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.97 +0.09 (+0.11%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,323.27 -1,939.78 (-4.10%)
Bankinter, S.A. (BKTE.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 10:29AM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 02 Jul 2024 | 7.69 | 7.69 | 7.61 | 7.61 | 7.61 | 2 |
| 01 Jul 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 28 Jun 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 27 Jun 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 26 Jun 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 25 Jun 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 24 Jun 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 24 Jun 2024 | 0.111722 Dividend | |||||
| 21 Jun 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.45 | 702 |
| 20 Jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | - |
| 19 Jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | - |
| 18 Jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | - |
| 17 Jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | - |
| 14 Jun 2024 | 7.47 | 7.55 | 7.47 | 7.55 | 7.44 | 1,582 |
| 13 Jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - |
| 12 Jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - |
| 11 Jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - |
| 10 Jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,754 |
| 07 Jun 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| 06 Jun 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| 05 Jun 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| 04 Jun 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| 03 Jun 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| 31 May 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| 30 May 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | - |
| 29 May 2024 | 7.96 | 7.96 | 7.92 | 7.92 | 7.81 | 3,219 |
| 28 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.86 | 1,396 |
| 24 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | - |
| 23 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | - |
| 22 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | - |
| 21 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | 159 |
| 20 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.43 | - |
| 17 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.43 | - |
| 16 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.43 | - |
| 15 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.43 | - |
| 14 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.43 | - |
| 13 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.43 | - |
| 10 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.43 | 1 |
| 09 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.42 | - |
| 08 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.42 | 1,303 |
| 07 May 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.41 | - |
| 03 May 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.41 | 619 |
| 02 May 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 01 May 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 30 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 29 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 26 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 25 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 24 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 23 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 22 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 19 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 18 Apr 2024 | 6.97 | 6.99 | 6.83 | 6.99 | 6.89 | 7,095 |
| 17 Apr 2024 | 6.90 | 6.95 | 6.90 | 6.93 | 6.82 | 3,963 |
| 16 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 3 |
| 15 Apr 2024 | 6.92 | 6.93 | 6.92 | 6.93 | 6.83 | 1,425 |
| 12 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.79 | 17,937 |
| 11 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
| 10 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
| 09 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
| 08 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
| 05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
| 04 Apr 2024 | 6.99 | 7.00 | 6.99 | 7.00 | 6.89 | 4,332 |
| 03 Apr 2024 | 6.91 | 6.93 | 6.91 | 6.92 | 6.82 | 2,015 |
| 02 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.68 | - |
| 28 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.68 | - |
| 27 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.68 | 1,630 |
| 26 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 26 Mar 2024 | 0.107742 Dividend | |||||
| 25 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.53 | - |
| 22 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.53 | - |
| 21 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.53 | - |
| 20 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.53 | - |
| 19 Mar 2024 | 6.68 | 6.73 | 6.68 | 6.73 | 6.53 | 9,108 |
| 18 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.18 | - |
| 15 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.18 | - |
| 14 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.18 | - |
| 13 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.18 | - |
| 12 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.18 | 1,725 |
| 11 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.10 | 8,018 |
| 08 Mar 2024 | 6.31 | 6.39 | 6.19 | 6.19 | 6.00 | 34,173 |
| 07 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.04 | 12,238 |
| 06 Mar 2024 | 6.24 | 6.24 | 6.18 | 6.18 | 5.99 | 1,537 |
| 05 Mar 2024 | 6.06 | 6.08 | 6.06 | 6.08 | 5.89 | 3,872 |
| 04 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.88 | 850 |
| 01 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | - |
| 29 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | - |
| 28 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | - |
| 27 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | - |
| 26 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | - |
| 23 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | - |
| 22 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | - |
| 21 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | - |
| 20 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.55 | 2 |
| 19 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | - |
| 16 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | - |
| 15 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | - |
| 14 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | - |
| 13 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.