OTC Markets OTCPK - Delayed Quote USD

Bankinter, S.A. (BKNIY)

Compare
8.27
+0.19
+(2.35%)
At close: January 10 at 3:57:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 8.73 8.73 8.27 8.27 8.27 39,700
Jan 8, 2025 8.20 8.20 8.05 8.05 8.05 3,800
Jan 7, 2025 7.71 8.00 7.71 7.93 7.93 4,600
Jan 6, 2025 7.80 8.25 7.80 8.00 8.00 19,100
Jan 3, 2025 7.72 7.93 7.72 7.73 7.73 52,300
Jan 2, 2025 7.88 8.04 7.71 7.81 7.81 49,500
Dec 31, 2024 7.82 8.20 7.82 7.82 7.82 19,600
Dec 30, 2024 7.93 7.99 7.79 7.92 7.92 45,200
Dec 27, 2024 7.90 8.09 7.64 7.65 7.65 68,100
Dec 26, 2024 7.96 7.96 7.64 7.64 7.64 38,600
Dec 24, 2024 7.60 8.20 7.60 7.66 7.66 14,400
Dec 23, 2024 8.00 8.00 7.58 7.63 7.63 44,900
Dec 20, 2024 7.56 7.69 7.42 7.67 7.67 23,900
Dec 19, 2024 7.73 7.91 7.62 7.63 7.63 61,700
Dec 18, 2024 7.67 7.85 7.41 7.41 7.41 41,900
Dec 17, 2024 8.00 8.03 7.64 7.82 7.82 17,200
Dec 16, 2024 8.06 8.20 7.92 8.09 8.09 25,000
Dec 13, 2024 7.90 8.16 7.90 8.06 8.06 22,000
Dec 12, 2024 8.00 8.20 7.83 7.89 7.89 8,600
Dec 11, 2024 8.25 8.45 8.09 8.11 8.11 43,000
Dec 10, 2024 8.13 8.27 8.00 8.18 8.18 10,600
Dec 9, 2024 8.43 8.46 8.19 8.26 8.26 27,600
Dec 6, 2024 8.42 8.42 8.15 8.27 8.27 14,600
Dec 5, 2024 8.01 8.27 8.01 8.13 8.13 89,900
Dec 4, 2024 7.92 7.98 7.75 7.75 7.75 30,900
Dec 3, 2024 8.10 8.10 7.82 7.83 7.83 40,500
Dec 2, 2024 7.87 7.95 7.83 7.90 7.90 21,900
Nov 29, 2024 8.20 8.20 7.92 7.98 7.98 14,800
Nov 27, 2024 7.86 8.00 7.85 7.85 7.85 18,700
Nov 26, 2024 8.25 8.26 7.70 7.82 7.82 80,300
Nov 25, 2024 7.96 8.29 7.82 7.99 7.99 18,500
Nov 22, 2024 7.76 7.88 7.62 7.65 7.65 10,800
Nov 21, 2024 7.87 8.29 7.83 8.01 8.01 47,000
Nov 20, 2024 8.04 8.17 7.80 7.84 7.84 18,100
Nov 19, 2024 8.10 8.25 7.99 8.18 8.18 9,600
Nov 18, 2024 8.23 8.34 8.23 8.26 8.26 6,900
Nov 15, 2024 8.11 8.39 7.86 8.16 8.16 26,900
Nov 14, 2024 7.97 8.33 7.74 8.30 8.30 9,800
Nov 13, 2024 7.72 8.15 7.68 7.85 7.85 20,200
Nov 12, 2024 8.05 8.27 7.66 7.87 7.87 8,200
Nov 11, 2024 8.07 8.34 8.00 8.32 8.32 13,700
Nov 8, 2024 8.02 8.39 8.02 8.39 8.39 6,200
Nov 7, 2024 8.58 8.65 8.08 8.08 8.08 7,400
Nov 6, 2024 8.49 8.53 7.94 7.94 7.94 3,300
Nov 5, 2024 8.36 8.98 8.36 8.45 8.45 3,100
Nov 4, 2024 8.45 8.53 8.25 8.25 8.25 5,400
Nov 1, 2024 8.23 8.32 8.22 8.32 8.32 10,900
Oct 31, 2024 8.06 8.09 8.01 8.05 8.05 15,700
Oct 30, 2024 8.11 8.15 7.96 8.10 8.10 13,700
Oct 29, 2024 7.97 8.35 7.97 7.97 7.97 58,200
Oct 28, 2024 8.02 9.00 7.95 8.03 8.03 413,100
Oct 25, 2024 7.93 8.37 7.93 8.00 8.00 3,366,500
Oct 24, 2024 7.98 8.35 7.98 8.25 8.25 1,077,700
Oct 23, 2024 8.50 8.50 8.50 8.50 8.50 -
Oct 22, 2024 8.38 8.50 8.38 8.50 8.50 800
Oct 21, 2024 8.20 8.20 8.06 8.15 8.15 10,800
Oct 18, 2024 8.15 8.15 8.15 8.15 8.15 200
Oct 17, 2024 8.67 8.70 8.38 8.38 8.38 5,700
Oct 16, 2024 8.06 8.20 8.06 8.20 8.20 300
Oct 15, 2024 8.47 8.47 8.06 8.06 8.06 700
Oct 14, 2024 8.48 8.48 8.48 8.48 8.48 900
Oct 11, 2024 8.28 8.28 8.28 8.28 8.28 -
Oct 10, 2024 8.28 8.28 8.28 8.28 8.28 -
Oct 9, 2024 8.28 8.28 8.28 8.28 8.28 -
Oct 8, 2024 8.27 8.28 8.20 8.28 8.28 14,100
Oct 7, 2024 8.35 8.83 8.35 8.83 8.83 3,400
Oct 4, 2024 8.39 8.39 8.39 8.39 8.39 -
Oct 3, 2024 8.39 8.39 8.39 8.39 8.39 -
Oct 2, 2024 8.39 8.39 8.39 8.39 8.39 -
Oct 1, 2024 8.45 8.45 8.39 8.39 8.39 1,300
Sep 30, 2024 9.07 9.07 9.07 9.07 9.07 -
Sep 27, 2024 9.07 9.07 9.07 9.07 9.07 -
Sep 26, 2024 9.07 9.07 9.07 9.07 9.07 -
Sep 25, 2024 9.07 9.07 9.07 9.07 9.07 400
Sep 24, 2024 8.91 8.91 8.91 8.91 8.91 200
Sep 23, 2024 8.52 8.52 8.52 8.52 8.52 100
Sep 20, 2024 8.99 8.99 8.99 8.99 8.99 600
Sep 19, 2024 8.84 8.84 8.84 8.84 8.84 1,200
Sep 18, 2024 8.68 8.68 8.68 8.68 8.68 -
Sep 17, 2024 8.68 8.68 8.68 8.68 8.68 -
Sep 16, 2024 8.52 8.85 8.45 8.68 8.68 2,900
Sep 13, 2024 8.91 8.91 8.91 8.91 8.91 100
Sep 12, 2024 9.00 9.00 9.00 9.00 9.00 -
Sep 11, 2024 9.00 9.00 9.00 9.00 9.00 200
Sep 10, 2024 8.85 8.85 8.85 8.85 8.85 1,000
Sep 9, 2024 8.88 9.23 8.87 8.94 8.94 5,200
Sep 6, 2024 8.87 8.87 8.87 8.87 8.87 -
Sep 5, 2024 8.87 8.87 8.87 8.87 8.87 -
Sep 4, 2024 8.87 8.87 8.87 8.87 8.87 -
Sep 3, 2024 8.87 8.87 8.87 8.87 8.87 -
Aug 30, 2024 8.87 8.87 8.87 8.87 8.87 -
Aug 29, 2024 8.87 8.87 8.87 8.87 8.87 -
Aug 28, 2024 8.87 8.87 8.87 8.87 8.87 400
Aug 27, 2024 9.25 9.25 9.25 9.25 9.25 200
Aug 26, 2024 8.99 8.99 8.99 8.99 8.99 -
Aug 23, 2024 8.75 8.99 8.75 8.99 8.99 32,000
Aug 22, 2024 8.76 8.76 8.76 8.76 8.76 -
Aug 21, 2024 8.76 8.76 8.76 8.76 8.76 100
Aug 20, 2024 8.67 8.76 8.67 8.76 8.76 400
Aug 19, 2024 8.67 8.67 8.67 8.67 8.67 400
Aug 16, 2024 8.32 8.32 8.32 8.32 8.32 -
Aug 15, 2024 8.27 8.49 8.27 8.32 8.32 1,600
Aug 14, 2024 8.06 8.06 8.06 8.06 8.06 -
Aug 13, 2024 8.06 8.06 8.06 8.06 8.06 400
Aug 12, 2024 7.79 7.88 7.79 7.88 7.88 300
Aug 9, 2024 8.01 8.01 7.80 7.80 7.80 700
Aug 8, 2024 8.38 8.38 8.38 8.38 8.38 -
Aug 7, 2024 8.38 8.38 8.38 8.38 8.38 -
Aug 6, 2024 8.38 8.38 8.38 8.38 8.38 -
Aug 5, 2024 8.38 8.38 8.38 8.38 8.38 -
Aug 2, 2024 8.38 8.38 8.38 8.38 8.38 -
Aug 1, 2024 8.38 8.38 8.38 8.38 8.38 400
Jul 31, 2024 8.65 8.65 8.65 8.65 8.65 4,600
Jul 30, 2024 8.45 8.45 8.45 8.45 8.45 -
Jul 29, 2024 8.45 8.45 8.45 8.45 8.45 -
Jul 26, 2024 8.45 8.45 8.45 8.45 8.45 -
Jul 25, 2024 8.58 8.58 8.45 8.45 8.45 400
Jul 24, 2024 8.99 9.00 8.99 9.00 9.00 3,100
Jul 23, 2024 8.81 8.81 8.81 8.81 8.81 -
Jul 22, 2024 8.81 8.81 8.81 8.81 8.81 -
Jul 19, 2024 8.81 8.81 8.81 8.81 8.81 600
Jul 18, 2024 8.79 9.00 8.79 9.00 9.00 1,500
Jul 17, 2024 8.51 8.51 8.51 8.51 8.51 300
Jul 16, 2024 8.44 8.44 8.44 8.44 8.44 -
Jul 15, 2024 8.44 8.44 8.44 8.44 8.44 -
Jul 12, 2024 8.44 8.44 8.44 8.44 8.44 400
Jul 11, 2024 8.23 8.23 8.18 8.18 8.18 3,800
Jul 10, 2024 7.83 7.83 7.83 7.83 7.83 -
Jul 9, 2024 8.19 8.19 7.83 7.83 7.83 1,200
Jul 8, 2024 8.59 8.59 8.19 8.19 8.19 3,200
Jul 5, 2024 8.31 8.31 8.31 8.31 8.31 300
Jul 3, 2024 8.28 8.28 8.28 8.28 8.28 -
Jul 2, 2024 8.28 8.28 8.28 8.28 8.28 -
Jul 1, 2024 0.12 Dividend
Jul 1, 2024 8.28 8.28 8.28 8.28 8.28 -
Jun 28, 2024 8.28 8.28 8.28 8.28 8.16 300
Jun 27, 2024 8.14 8.28 8.14 8.28 8.16 600
Jun 26, 2024 8.60 8.60 8.60 8.60 8.48 -
Jun 25, 2024 8.60 8.60 8.60 8.60 8.48 -
Jun 24, 2024 8.60 8.60 8.60 8.60 8.48 -
Jun 21, 2024 8.60 8.60 8.60 8.60 8.48 -
Jun 20, 2024 8.60 8.60 8.60 8.60 8.48 148,200
Jun 18, 2024 8.31 8.31 8.30 8.30 8.18 1,300
Jun 17, 2024 7.98 8.19 7.98 8.01 7.89 3,800
Jun 14, 2024 8.14 8.14 8.14 8.14 8.02 300
Jun 13, 2024 8.25 8.25 8.25 8.25 8.13 -
Jun 12, 2024 8.25 8.25 8.25 8.25 8.13 400
Jun 11, 2024 8.28 8.28 8.28 8.28 8.16 1,600
Jun 10, 2024 8.82 8.82 8.60 8.60 8.48 1,600
Jun 7, 2024 8.70 9.07 8.70 9.07 8.94 1,800
Jun 6, 2024 8.28 8.28 8.27 8.27 8.15 5,100
Jun 5, 2024 8.90 8.90 8.90 8.90 8.77 -
Jun 4, 2024 8.90 8.90 8.61 8.90 8.77 2,100
Jun 3, 2024 9.20 9.20 8.85 9.20 9.07 8,100
May 31, 2024 8.82 8.82 8.82 8.82 8.69 5,500
May 30, 2024 8.87 8.87 8.87 8.87 8.74 800
May 29, 2024 9.04 9.04 9.04 9.04 8.91 200
May 28, 2024 8.73 8.73 8.73 8.73 8.60 100
May 24, 2024 8.73 8.73 8.73 8.73 8.60 100
May 23, 2024 8.73 8.73 8.73 8.73 8.60 -
May 22, 2024 8.73 8.73 8.73 8.73 8.60 1,100
May 21, 2024 8.53 8.53 8.53 8.53 8.41 -
May 20, 2024 8.53 8.53 8.53 8.53 8.41 100
May 17, 2024 8.41 8.79 8.41 8.79 8.66 800
May 16, 2024 8.12 8.12 8.12 8.12 8.00 -
May 15, 2024 8.42 8.72 8.12 8.12 8.00 800
May 14, 2024 8.17 8.17 8.17 8.17 8.05 -
May 13, 2024 8.17 8.17 8.17 8.17 8.05 100
May 10, 2024 8.07 8.07 8.07 8.07 7.95 -
May 9, 2024 8.07 8.07 8.07 8.07 7.95 5,600
May 8, 2024 8.45 8.45 8.45 8.45 8.33 1,600
May 7, 2024 7.60 7.60 7.60 7.60 7.49 -
May 6, 2024 7.60 7.60 7.60 7.60 7.49 -
May 3, 2024 7.60 7.60 7.60 7.60 7.49 -
May 2, 2024 7.60 7.60 7.60 7.60 7.49 -
May 1, 2024 7.60 7.60 7.60 7.60 7.49 -
Apr 30, 2024 7.60 7.60 7.60 7.60 7.49 400
Apr 29, 2024 8.03 8.33 7.95 8.33 8.21 6,200
Apr 26, 2024 8.04 8.04 8.04 8.04 7.92 -
Apr 25, 2024 8.04 8.04 8.04 8.04 7.92 -
Apr 24, 2024 8.04 8.04 8.04 8.04 7.92 400
Apr 23, 2024 7.93 7.93 7.78 7.78 7.67 900
Apr 22, 2024 7.93 8.25 7.92 8.25 8.13 1,900
Apr 19, 2024 7.40 7.40 7.40 7.40 7.29 -
Apr 18, 2024 7.40 7.40 7.40 7.40 7.29 -
Apr 17, 2024 7.40 7.40 7.40 7.40 7.29 1,100
Apr 16, 2024 7.45 7.45 7.45 7.45 7.34 -
Apr 15, 2024 7.47 7.70 7.44 7.45 7.34 2,000
Apr 12, 2024 7.80 7.80 7.80 7.80 7.69 -
Apr 11, 2024 7.80 7.80 7.80 7.80 7.69 -
Apr 10, 2024 7.80 7.80 7.80 7.80 7.69 -
Apr 9, 2024 7.80 7.80 7.80 7.80 7.69 -
Apr 8, 2024 7.80 7.80 7.80 7.80 7.69 -
Apr 5, 2024 7.69 7.80 7.38 7.80 7.69 7,300
Apr 4, 2024 7.75 7.75 7.75 7.75 7.64 600
Apr 3, 2024 7.75 7.75 7.75 7.75 7.64 3,000
Apr 2, 2024 7.30 7.30 7.30 7.30 7.20 100
Apr 1, 2024 7.36 7.36 7.36 7.36 7.25 1,600
Mar 28, 2024 7.20 7.20 7.20 7.20 7.10 100
Mar 27, 2024 7.22 7.22 7.22 7.22 7.12 -
Mar 26, 2024 0.12 Dividend
Mar 26, 2024 7.22 7.22 7.22 7.22 7.12 1,500
Mar 25, 2024 7.47 7.47 7.17 7.17 6.95 300
Mar 22, 2024 7.08 7.80 7.08 7.08 6.86 3,100
Mar 21, 2024 7.21 7.21 7.21 7.21 6.99 -
Mar 20, 2024 7.21 7.21 7.21 7.21 6.99 -
Mar 19, 2024 7.21 7.21 7.21 7.21 6.99 200
Mar 18, 2024 7.27 7.27 7.05 7.05 6.84 2,800
Mar 15, 2024 7.26 7.26 7.26 7.26 7.04 100
Mar 14, 2024 6.87 6.87 6.87 6.87 6.66 1,300
Mar 13, 2024 6.90 6.90 6.90 6.90 6.69 3,600
Mar 12, 2024 7.00 7.00 7.00 7.00 6.79 500
Mar 11, 2024 6.77 6.90 6.77 6.83 6.62 7,600
Mar 8, 2024 6.70 6.70 6.70 6.70 6.50 4,600
Mar 7, 2024 6.62 6.62 6.62 6.62 6.42 1,100
Mar 6, 2024 6.82 6.82 6.60 6.60 6.40 700
Mar 5, 2024 6.51 6.60 6.49 6.49 6.29 1,600
Mar 4, 2024 6.70 6.70 6.57 6.57 6.37 700
Mar 1, 2024 6.58 6.58 6.41 6.41 6.21 2,500
Feb 29, 2024 6.37 6.37 6.37 6.37 6.18 500
Feb 28, 2024 6.31 6.31 6.31 6.31 6.12 -
Feb 27, 2024 6.31 6.31 6.31 6.31 6.12 -
Feb 26, 2024 6.40 6.40 6.31 6.31 6.12 600
Feb 23, 2024 6.30 6.30 6.30 6.30 6.11 600
Feb 22, 2024 6.30 6.46 6.29 6.46 6.26 2,200
Feb 21, 2024 6.15 6.15 6.07 6.07 5.89 4,100
Feb 20, 2024 6.08 6.23 6.08 6.23 6.04 2,700
Feb 16, 2024 6.10 6.10 5.96 6.02 5.84 140,700
Feb 15, 2024 6.15 6.15 6.14 6.14 5.95 139,800
Feb 14, 2024 6.34 6.34 6.06 6.07 5.89 31,700
Feb 13, 2024 6.24 6.24 6.10 6.15 5.96 10,600
Feb 12, 2024 6.10 6.12 6.10 6.12 5.93 300
Feb 9, 2024 6.01 6.09 5.93 6.07 5.89 5,500
Feb 8, 2024 6.09 6.09 5.81 6.06 5.88 4,500
Feb 7, 2024 6.16 6.16 6.16 6.16 5.97 -
Feb 6, 2024 6.16 6.16 6.16 6.16 5.97 -
Feb 5, 2024 6.03 6.16 5.99 6.16 5.97 1,500
Feb 2, 2024 6.08 6.08 6.07 6.07 5.89 2,000
Feb 1, 2024 6.13 6.13 6.13 6.13 5.94 1,500
Jan 31, 2024 6.17 6.17 6.17 6.17 5.98 71,500
Jan 30, 2024 6.25 6.26 6.25 6.26 6.07 4,400
Jan 29, 2024 6.40 6.40 6.26 6.26 6.07 4,500
Jan 26, 2024 6.25 6.25 6.25 6.25 6.06 -
Jan 25, 2024 6.25 6.25 6.25 6.25 6.06 800
Jan 24, 2024 6.75 6.75 6.50 6.50 6.30 5,200
Jan 23, 2024 6.54 6.54 6.54 6.54 6.34 -
Jan 22, 2024 6.50 6.54 6.50 6.54 6.34 4,000
Jan 19, 2024 6.27 6.57 6.27 6.43 6.23 8,000
Jan 18, 2024 6.37 6.51 6.37 6.51 6.31 7,600
Jan 17, 2024 6.40 6.40 6.40 6.40 6.21 6,900
Jan 16, 2024 6.45 6.45 6.45 6.45 6.25 1,400
Jan 12, 2024 6.49 6.49 6.49 6.49 6.29 800
Jan 11, 2024 6.63 6.63 6.37 6.37 6.18 21,400

Related Tickers

8365.T The Bank of Toyama, Ltd.
1,575.00
-0.25%
 
8558.T The Towa Bank, Ltd.
631.00
-0.79%
 
RAIFY Raiffeisen Bank International AG
5.19
+1.76%
 
0B2.DE BAWAG Group AG
82.60
+2.48%
 
BWAGF BAWAG Group AG
82.25
+82.78%
 
0B2.MU Bawag Group AG
82.70
+2.67%
 
MTB-PJ M&T Bank Corporation
26.54
-0.04%
 
6178.T Japan Post Holdings Co., Ltd.
1,514.50
-1.30%
 
CAIXY CaixaBank, S.A.
1.9100
+0.53%
 
8411.T Mizuho Financial Group, Inc.
3,885.00
-1.94%