Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bankinter (0H7O) Historical Prices

7 Followers
GB:0H7O historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 202614.0214.4113.9914.3914.39+3.98%3,214,4854.27
Nov 03, 202613.8714.1113.7813.8413.84-2.05%923,6121.25
Nov 02, 202613.9514.1513.9414.1314.13+1.55%10,5700.01
Oct 30, 202614.0214.0713.8513.9113.91-1.52%117,4190.16
Oct 29, 202614.2714.2914.1214.1314.13-1.26%90,5550.12
Oct 28, 202614.4014.4014.2014.3114.31-0.24%21,8760.03
Oct 27, 202614.0214.3413.8914.3414.34+1.74%283,3510.38
Oct 26, 202614.1314.2314.0414.1014.10+0.64%481,3070.63
Oct 23, 202614.2014.2913.8414.0114.01-1.39%462,9700.60
Oct 22, 202614.8014.8014.1814.2014.20-7.09%676,6850.88
Oct 21, 202615.0315.3714.9215.2915.29+2.00%95,7030.12
Oct 20, 202615.0415.3314.7914.9914.99+0.30%10,292,31216.60
Oct 19, 202615.1015.0914.8914.9414.94-1.90%25,1110.04
Oct 16, 202615.2915.3015.1315.2315.23+0.66%41,5190.06
Oct 15, 202615.1615.4115.0815.1315.13-1.27%6,763,9049.63
Oct 14, 202615.3415.4215.2115.3315.33+0.07%17,4420.02
Oct 13, 202615.4215.4615.2515.3215.32+0.29%2,796,6294.22
Oct 12, 202615.2015.3015.1515.2715.27+0.00%267,9850.41
Oct 09, 202615.2115.2715.0015.2715.27+1.13%1,960,1533.05
Oct 08, 202615.0415.2915.0015.1015.10-1.44%2,358,5523.90
Oct 07, 202615.6915.7015.1715.3215.32-3.01%255,9040.42
Oct 06, 202615.9215.9715.7515.8015.80+0.48%14,2450.02
Oct 05, 202615.8016.1015.6315.7215.72+0.48%4,244,0577.48
Oct 02, 202615.7415.7815.3915.6515.65-0.60%147,3530.26
Oct 01, 202616.1216.1615.6715.7415.74-3.35%675,2421.14
Sep 30, 202616.4016.5216.2616.2916.29-0.70%61,5280.10
Sep 29, 202616.4916.6516.4016.4016.40-0.49%529,6850.84
Sep 28, 202616.7216.7416.4716.4816.48-1.20%367,9540.56
Sep 25, 202616.6616.7416.6016.6816.68+1.18%304,2880.46
Sep 24, 202616.5516.6816.4316.4916.49-1.05%44,4740.06
Sep 23, 202616.7516.7916.5416.6616.66-0.03%8,7050.01
Sep 22, 202616.9016.9516.6716.6716.67-1.31%5,5310.01
Sep 21, 202616.6616.9316.6416.8916.89+1.87%1,475,6211.80
Sep 18, 202616.7516.7816.4616.5816.58-0.81%78,5550.09
Sep 17, 202616.6516.7716.6216.7116.71+0.16%30,8420.04
Sep 16, 202616.7516.8416.5716.6916.69+0.36%70,4070.08
Sep 15, 202616.5216.7316.4916.6316.63+0.00%49,2720.06
Sep 14, 202616.8417.0016.5216.6316.63-1.28%1,054,3741.23
Sep 11, 202616.6116.9316.6016.8416.84+1.57%35,9520.04
Sep 10, 202616.6216.7016.4716.5816.58+1.41%96,6030.11
Sep 09, 202616.6416.6616.2416.3516.35-2.12%485,9550.47
Sep 08, 202616.8016.8816.4916.7016.70-1.02%49,6110.05
Sep 07, 202616.9616.9616.8316.8816.88+0.14%530,2500.49
Sep 04, 202616.9816.9816.7316.8516.85+0.22%87,8910.08
Sep 03, 202616.6016.9216.4516.8216.82+1.30%446,7940.37
Sep 02, 202616.5516.7516.4316.6016.60-0.11%780,9270.64
Sep 01, 202616.6716.7216.4816.6216.62-0.70%147,6740.12
Aug 31, 202616.7016.7916.6516.7416.74+0.58%9,3560.01
Aug 28, 202616.7416.7416.6116.6416.64+0.36%2,354,4211.92
Aug 27, 202616.8216.8816.5016.5816.58-1.31%3,183,6992.64