Cboe UK EUR

Bankinter, S.A. (BKTE.XC)

Compare
8.38
0.00
(0.00%)
At close: January 29 at 3:00:04 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20258.388.388.388.388.38-
Jan 29, 20258.308.388.308.388.3828,458
Jan 28, 20258.238.238.238.238.231,388
Jan 27, 20258.138.138.138.138.13-
Jan 24, 20258.138.138.138.138.13-
Jan 23, 20258.278.428.138.138.136,694
Jan 22, 20258.388.388.268.268.263,119
Jan 21, 20258.228.228.228.228.22-
Jan 20, 20258.228.228.228.228.22-
Jan 17, 20258.228.228.228.228.221,418
Jan 16, 20258.308.308.308.308.301,402
Jan 15, 20258.318.318.318.318.31709
Jan 14, 20257.477.477.477.477.47-
Jan 13, 20257.477.477.477.477.47-
Jan 10, 20257.477.477.477.477.47-
Jan 9, 20257.477.477.477.477.47-
Jan 8, 20257.477.477.477.477.47-
Jan 7, 20257.477.477.477.477.47-
Jan 6, 20257.477.477.477.477.47-
Jan 3, 20257.477.477.477.477.47-
Jan 2, 20257.477.477.477.477.47-
Dec 31, 20247.477.477.477.477.47-
Dec 30, 20247.477.477.477.477.47-
Dec 27, 20247.477.477.477.477.47-
Dec 24, 20247.477.477.477.477.47-
Dec 23, 20247.477.477.477.477.47-
Dec 20, 20247.477.477.477.477.47-
Dec 19, 20247.487.517.477.477.473,284
Dec 18, 20247.407.407.407.407.40741
Dec 17, 20247.537.537.537.537.53-
Dec 16, 20247.537.537.537.537.53-
Dec 13, 20247.537.537.537.537.53436
Dec 12, 20247.617.617.617.617.61-
Dec 11, 20247.617.617.617.617.61-
Dec 10, 20247.617.617.617.617.61827
Dec 9, 20247.797.797.797.797.79-
Dec 6, 20247.797.797.797.797.79-
Dec 5, 20247.787.797.767.797.792,456
Dec 4, 20247.457.457.457.457.45-
Dec 3, 20247.457.457.457.457.45-
Dec 2, 20247.427.457.427.457.453,832
Nov 29, 20247.417.417.417.417.41-
Nov 28, 2024 0.30 Dividend
Nov 28, 20247.417.417.417.417.411
Nov 27, 20247.667.667.667.667.36-
Nov 26, 20247.667.667.667.667.36-
Nov 25, 20247.667.667.667.667.36-
Nov 22, 20247.667.667.667.667.36-
Nov 21, 20247.667.667.667.667.36-
Nov 20, 20247.667.667.667.667.361,480
Nov 19, 20247.837.837.837.837.53-
Nov 18, 20247.847.857.837.837.532,068
Nov 15, 20247.637.637.637.637.34-
Nov 14, 20247.637.637.637.637.34-
Nov 13, 20247.637.637.637.637.34-
Nov 12, 20247.637.637.637.637.34-
Nov 11, 20247.637.637.637.637.34-
Nov 8, 20247.637.637.637.637.34-
Nov 7, 20247.637.637.637.637.34-
Nov 6, 20247.637.637.637.637.34-
Nov 5, 20247.637.637.637.637.34-
Nov 4, 20247.637.637.637.637.34-
Nov 1, 20247.637.637.637.637.343
Oct 31, 20247.437.437.437.437.14-
Oct 30, 20247.437.437.437.437.14-
Oct 29, 20247.437.437.437.437.14-
Oct 28, 20247.437.437.437.437.14-
Oct 25, 20247.507.507.437.437.1413,025
Oct 24, 20247.377.617.377.617.323,966
Oct 23, 20247.517.517.517.517.23-
Oct 22, 20247.517.517.517.517.23-
Oct 21, 20247.487.517.487.517.234,425
Oct 18, 20247.587.587.587.587.291,460
Oct 17, 20247.657.657.657.657.36-
Oct 16, 20247.657.657.657.657.36-
Oct 15, 20247.657.657.657.657.36-
Oct 14, 20247.667.667.657.657.362,866
Oct 11, 20247.527.557.507.527.237,718
Oct 10, 20247.487.527.487.527.232,481
Oct 9, 20247.457.497.447.497.205,995
Oct 8, 20247.627.657.627.657.362,604
Oct 7, 20247.557.557.557.557.26-
Oct 4, 20247.557.557.557.557.26-
Oct 3, 20247.587.587.557.557.262,873
Oct 2, 20247.587.587.587.587.291,429
Oct 1, 20247.787.817.557.587.2919,788
Sep 30, 20247.957.957.857.927.629,688
Sep 27, 20247.967.967.967.967.65-
Sep 26, 20247.967.967.967.967.65-
Sep 25, 20248.058.057.967.967.653,674
Sep 24, 20247.937.967.937.947.635,552
Sep 23, 20247.897.897.897.897.591,367
Sep 20, 20248.018.017.897.897.592,803
Sep 19, 20247.917.977.897.927.6230,402
Sep 18, 20247.907.907.897.897.592,246
Sep 17, 20247.927.927.907.917.602,411
Sep 16, 20247.937.937.937.937.621,366
Sep 13, 20247.978.017.957.957.6512,589
Sep 12, 20248.008.028.008.017.702,959
Sep 11, 20247.957.957.957.957.641,370
Sep 10, 20247.957.977.917.917.609,238
Sep 9, 20247.967.997.947.957.6410,047
Sep 6, 20247.928.077.927.947.6316,752
Sep 5, 20248.048.048.048.047.731,409
Sep 4, 20247.907.907.907.907.60-
Sep 3, 20248.008.007.907.907.609,437
Sep 2, 20248.038.038.038.037.72-
Aug 30, 20248.038.038.038.037.72-
Aug 29, 20248.038.038.038.037.72-
Aug 28, 20247.948.037.948.037.724,127
Aug 27, 20248.008.008.008.007.69704
Aug 23, 20247.827.827.827.827.52-
Aug 22, 20247.827.827.827.827.52-
Aug 21, 20247.827.827.827.827.52-
Aug 20, 20247.817.827.817.827.523,188
Aug 19, 20247.837.837.827.837.533,327
Aug 16, 20247.667.667.667.667.361,497
Aug 15, 20247.287.287.287.286.99-
Aug 14, 20247.287.287.287.286.99-
Aug 13, 20247.287.287.287.286.99-
Aug 12, 20247.317.327.267.286.996,720
Aug 9, 20247.267.327.267.307.028,015
Aug 8, 20247.137.137.137.136.86-
Aug 7, 20247.137.137.137.136.86-
Aug 6, 20247.137.137.137.136.86-
Aug 5, 20247.137.137.137.136.861,547
Aug 2, 20248.098.098.098.097.78-
Aug 1, 20248.098.098.098.097.78-
Jul 31, 20248.098.098.098.097.78-
Jul 30, 20248.098.098.098.097.78-
Jul 29, 20248.098.098.098.097.78-
Jul 26, 20247.998.097.998.097.782,000
Jul 25, 20248.108.118.088.087.775,902
Jul 24, 20248.298.298.198.227.9027,805
Jul 23, 20248.168.168.168.167.85-
Jul 22, 20248.168.168.168.167.85-
Jul 19, 20248.168.168.168.167.85-
Jul 18, 20248.048.238.048.167.857,255
Jul 17, 20247.847.847.847.847.53-
Jul 16, 20247.847.847.847.847.53587
Jul 15, 20247.617.617.617.617.31-
Jul 12, 20247.617.617.617.617.31-
Jul 11, 20247.617.617.617.617.31-
Jul 10, 20247.617.617.617.617.31-
Jul 9, 20247.617.617.617.617.31-
Jul 8, 20247.617.617.617.617.31-
Jul 5, 20247.597.617.577.617.3116,997
Jul 4, 20247.617.617.617.617.32-
Jul 3, 20247.617.617.617.617.32-
Jul 2, 20247.697.697.617.617.322
Jul 1, 20247.567.567.567.567.27-
Jun 28, 20247.567.567.567.567.27-
Jun 27, 20247.567.567.567.567.27-
Jun 26, 20247.567.567.567.567.27-
Jun 25, 20247.567.567.567.567.27-
Jun 24, 2024 0.11 Dividend
Jun 24, 20247.567.567.567.567.27-
Jun 21, 20247.567.567.567.567.16702
Jun 20, 20247.557.557.557.557.16-
Jun 19, 20247.557.557.557.557.16-
Jun 18, 20247.557.557.557.557.16-
Jun 17, 20247.557.557.557.557.16-
Jun 14, 20247.477.557.477.557.161,582
Jun 13, 20247.957.957.957.957.53-
Jun 12, 20247.957.957.957.957.53-
Jun 11, 20247.957.957.957.957.53-
Jun 10, 20247.957.957.957.957.531,754
Jun 7, 20247.927.927.927.927.51-
Jun 6, 20247.927.927.927.927.51-
Jun 5, 20247.927.927.927.927.51-
Jun 4, 20247.927.927.927.927.51-
Jun 3, 20247.927.927.927.927.51-
May 31, 20247.927.927.927.927.51-
May 30, 20247.927.927.927.927.51-
May 29, 20247.967.967.927.927.513,219
May 28, 20247.987.987.987.987.561,396
May 24, 20247.867.867.867.867.44-
May 23, 20247.867.867.867.867.44-
May 22, 20247.867.867.867.867.44-
May 21, 20247.867.867.867.867.44159
May 20, 20247.547.547.547.547.14-
May 17, 20247.547.547.547.547.14-
May 16, 20247.547.547.547.547.14-
May 15, 20247.547.547.547.547.14-
May 14, 20247.547.547.547.547.14-
May 13, 20247.547.547.547.547.14-
May 10, 20247.547.547.547.547.141
May 9, 20247.537.537.537.537.13-
May 8, 20247.537.537.537.537.131,303
May 7, 20247.527.527.527.527.12-
May 3, 20247.527.527.527.527.12619
May 2, 20246.996.996.996.996.62-
May 1, 20246.996.996.996.996.62-
Apr 30, 20246.996.996.996.996.62-
Apr 29, 20246.996.996.996.996.62-
Apr 26, 20246.996.996.996.996.62-
Apr 25, 20246.996.996.996.996.62-
Apr 24, 20246.996.996.996.996.62-
Apr 23, 20246.996.996.996.996.62-
Apr 22, 20246.996.996.996.996.62-
Apr 19, 20246.996.996.996.996.62-
Apr 18, 20246.976.996.836.996.627,095
Apr 17, 20246.906.956.906.936.563,963
Apr 16, 20246.806.806.806.806.443
Apr 15, 20246.926.936.926.936.571,425
Apr 12, 20246.896.896.896.896.5317,937
Apr 11, 20247.007.007.007.006.63-
Apr 10, 20247.007.007.007.006.63-
Apr 9, 20247.007.007.007.006.63-
Apr 8, 20247.007.007.007.006.63-
Apr 5, 20247.007.007.007.006.63-
Apr 4, 20246.997.006.997.006.634,332
Apr 3, 20246.916.936.916.926.562,015
Apr 2, 20246.786.786.786.786.43-
Mar 28, 20246.786.786.786.786.43-
Mar 27, 20246.786.786.786.786.431,630
Mar 26, 2024 0.11 Dividend
Mar 26, 20246.736.736.736.736.38-
Mar 25, 20246.736.736.736.736.27-
Mar 22, 20246.736.736.736.736.27-
Mar 21, 20246.736.736.736.736.27-
Mar 20, 20246.736.736.736.736.27-
Mar 19, 20246.686.736.686.736.279,108
Mar 18, 20246.386.386.386.385.94-
Mar 15, 20246.386.386.386.385.94-
Mar 14, 20246.386.386.386.385.94-
Mar 13, 20246.386.386.386.385.94-
Mar 12, 20246.386.386.386.385.941,725
Mar 11, 20246.296.296.296.295.868,018
Mar 8, 20246.316.396.196.195.7734,173
Mar 7, 20246.236.236.236.235.8112,238
Mar 6, 20246.246.246.186.185.761,537
Mar 5, 20246.066.086.066.085.663,872
Mar 4, 20246.066.066.066.065.65850
Mar 1, 20245.725.725.725.725.33-
Feb 29, 20245.725.725.725.725.33-
Feb 28, 20245.725.725.725.725.33-
Feb 27, 20245.725.725.725.725.33-
Feb 26, 20245.725.725.725.725.33-
Feb 23, 20245.725.725.725.725.33-
Feb 22, 20245.725.725.725.725.33-
Feb 21, 20245.725.725.725.725.33-
Feb 20, 20245.725.725.725.725.332
Feb 19, 20245.555.555.555.555.18-
Feb 16, 20245.555.555.555.555.18-
Feb 15, 20245.555.555.555.555.18-
Feb 14, 20245.555.555.555.555.18-
Feb 13, 20245.555.555.555.555.18-
Feb 12, 20245.555.555.555.555.18-
Feb 9, 20245.555.555.555.555.18-
Feb 8, 20245.595.595.555.555.182
Feb 7, 20245.735.735.735.735.34-
Feb 6, 20245.735.735.735.735.34-
Feb 5, 20245.735.735.735.735.34-
Feb 2, 20245.735.735.735.735.34-
Feb 1, 20245.735.735.735.735.341,675
Jan 31, 20245.795.795.795.795.40-