Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bankinter (BKT) Historical Prices

ES:BKT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.0014.0813.8413.9213.92-1.45%1,356,2061.06
Oct 29, 202614.2714.2914.1314.1314.13-1.26%1,032,8420.80
Oct 28, 202614.4014.4214.1914.3114.31-0.24%1,583,5641.24
Oct 27, 202614.0014.3413.8814.3414.34+1.74%1,999,2471.58
Oct 26, 202614.1114.2214.0414.1014.10+0.64%1,219,8760.96
Oct 23, 202614.2214.3013.8214.0114.01-0.88%1,831,8211.45
Oct 22, 202614.6514.7114.1314.1314.13-7.56%4,517,1113.73
Oct 21, 202615.0315.3914.8815.2915.29+2.00%1,709,2501.41
Oct 20, 202615.0415.1414.7714.9914.99+0.13%961,4900.77
Oct 19, 202615.1015.1114.8714.9714.97-1.74%927,1120.73
Oct 16, 202615.2915.3115.1315.2315.23+0.36%1,197,6560.95
Oct 15, 202615.1615.4115.0715.1815.18-0.98%1,881,6261.52
Oct 14, 202615.3515.4415.1915.3315.33+0.07%1,464,4151.18
Oct 13, 202615.3815.4615.2315.3215.32+0.29%1,014,5320.82
Oct 12, 202615.1615.3015.1615.2715.27+1.83%1,073,3950.86
Oct 09, 202615.2715.2815.0015.0015.00-0.70%1,472,2761.19
Oct 08, 202615.2015.3415.0515.1015.10-1.44%1,536,1571.24
Oct 07, 202615.6715.7015.1715.3215.32-3.25%2,194,2451.79
Oct 06, 202615.9215.9915.7415.8415.84+0.67%1,225,9081.00
Oct 05, 202615.8015.9115.5615.7315.73-0.35%1,704,6041.40
Oct 02, 202615.7815.7915.3815.7915.79+0.51%2,292,2181.90
Oct 01, 202616.1516.1515.6715.7115.71-3.32%2,348,2221.98
Sep 30, 202616.4016.5616.2416.2516.25-0.64%1,584,0671.31
Sep 29, 202616.4916.6516.3516.3516.35-0.73%1,403,7691.15
Sep 28, 202616.7416.7416.4416.4716.47-0.96%1,134,7800.92
Sep 25, 202616.6516.7416.6016.6316.63+0.88%1,267,6451.03
Sep 24, 202616.5516.7016.4416.4916.49-1.14%1,057,4840.83
Sep 23, 202616.7316.8616.5916.6816.68+0.48%886,6700.69
Sep 22, 202616.9016.9516.6016.6016.60-1.54%1,032,9350.80
Sep 21, 202616.6416.9316.6216.8616.86+2.24%861,4680.66
Sep 18, 202616.7516.7816.4616.4916.49-1.70%2,789,4832.18
Sep 17, 202616.6516.7716.6016.7716.77+0.87%1,677,5841.32
Sep 16, 202616.7616.8416.5616.6316.63+0.00%978,5160.75
Sep 15, 202616.5016.7516.4516.6316.63+0.18%1,228,6500.94
Sep 14, 202616.9017.0116.5216.6016.60-1.98%1,169,0960.88
Sep 11, 202616.6716.9316.6616.9316.93+1.80%1,236,4740.92
Sep 10, 202616.6216.6916.4716.6316.63+0.42%811,2920.60
Sep 09, 202616.6516.6516.2416.5616.56-1.55%1,451,2461.08
Sep 08, 202616.8016.8616.6216.8216.82-0.12%651,2560.48
Sep 07, 202616.9616.9616.8316.8416.84-0.18%581,5310.42
Sep 04, 202616.9616.9616.7116.8716.87-0.24%809,8730.59
Sep 03, 202616.6016.9116.5616.9116.91+2.27%1,555,1131.13
Sep 02, 202616.6116.7616.4416.5416.54-0.51%1,722,4091.26
Sep 01, 202616.6716.7516.4716.6216.62-0.27%694,8280.51
Aug 31, 202616.7116.8016.6516.6716.67-0.06%1,048,8830.77
Aug 28, 202616.7216.7416.6016.6816.68+0.57%426,5490.31
Aug 27, 202616.7716.8116.5016.5816.58-0.81%709,0990.51
Aug 26, 202616.8216.9016.7216.7216.72-0.39%890,2140.62
Aug 25, 202616.9317.0216.6716.7816.78-1.03%936,3330.65
Aug 24, 202616.6816.9616.6616.9616.96+1.77%1,141,3870.80