Bankinter S.A.

E:BKT 
(MADRID) 
 

History: Bankinter S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
21/08/2019
5.31
5.37
5.31
5.32
1,045,444
5.33
0
20/08/2019
5.35
5.39
5.30
5.31
2,028,564
5.33
0
19/08/2019
5.46
5.53
5.35
5.35
2,339,843
5.40
0
16/08/2019
5.27
5.44
5.19
5.44
5,078,731
5.30
0
15/08/2019
5.24
5.34
5.18
5.27
2,501,226
5.26
0
14/08/2019
5.47
5.48
5.20
5.22
3,747,273
5.28
0
13/08/2019
5.45
5.54
5.42
5.49
2,244,818
5.48
0
12/08/2019
5.73
5.73
5.49
5.49
1,952,468
5.55
0
09/08/2019
5.75
5.78
5.68
5.69
9,645,410
5.71
0
08/08/2019
5.80
5.84
5.71
5.82
1,964,341
5.78
0
07/08/2019
5.78
5.82
5.69
5.76
2,026,896
5.76
0
06/08/2019
5.87
5.88
5.77
5.77
1,340,291
5.80
0
05/08/2019
5.75
5.93
5.74
5.85
1,605,025
5.85
0
02/08/2019
5.82
5.89
5.75
5.80
2,290,056
5.83
0
01/08/2019
5.88
5.96
5.88
5.93
1,891,922
5.92
0
31/07/2019
5.93
5.96
5.87
5.87
3,847,140
5.89
0
30/07/2019
6.06
6.07
5.82
5.85
4,160,114
5.89
0
29/07/2019
6.13
6.18
6.06
6.06
1,586,933
6.09
0
26/07/2019
6.28
6.31
6.05
6.14
3,092,661
6.15
0
25/07/2019
6.35
6.46
6.26
6.35
4,110,182
6.35
0
24/07/2019
6.27
6.30
6.21
6.25
2,753,868
6.26
0
23/07/2019
6.16
6.29
6.11
6.29
2,804,567
6.25
0
22/07/2019
6.37
6.39
6.10
6.12
3,300,395
6.16
0
19/07/2019
6.45
6.48
6.36
6.37
3,617,367
6.39
0
18/07/2019
6.39
6.46
6.36
6.40
3,739,281
6.41
0
17/07/2019
6.54
6.54
6.47
6.48
2,360,365
6.49
0
16/07/2019
6.45
6.58
6.43
6.56
3,154,288
6.53
0
15/07/2019
6.48
6.51
6.44
6.44
1,822,739
6.46
0
12/07/2019
6.36
6.46
6.36
6.46
2,287,034
6.44
0
11/07/2019
6.32
6.39
6.30
6.37
1,358,616
6.35
0
10/07/2019
6.35
6.40
6.32
6.32
2,437,586
6.35
0
09/07/2019
6.33
6.35
6.27
6.31
6,953,393
6.31
0
08/07/2019
6.39
6.42
6.29
6.31
2,154,900
6.33
0
05/07/2019
6.38
6.46
6.31
6.39
2,715,744
6.39
0
04/07/2019
6.27
6.39
6.26
6.38
2,089,627
6.35
0
03/07/2019
6.14
6.28
6.10
6.28
2,272,448
6.23
0
02/07/2019
6.23
6.26
6.12
6.17
2,303,499
6.17
0
01/07/2019
6.11
6.26
6.10
6.22
3,381,492
6.21
0
28/06/2019
5.99
6.06
5.99
6.06
8,011,745
6.04
0
27/06/2019
5.95
6.00
5.92
5.99
2,216,508
5.97
0
26/06/2019
5.88
5.95
5.81
5.89
3,341,264
5.88
0
25/06/2019
5.93
5.93
5.82
5.86
2,589,556
5.86
0
24/06/2019
5.89
5.98
5.86
5.94
2,502,485
5.92
0
21/06/2019
5.93
6.03
5.88
5.95
5,427,806
5.95
0
20/06/2019
6.07
6.09
5.90
5.90
3,360,276
5.90
0
19/06/2019
6.06
6.11
6.02
6.04
2,829,327
6.04
0
18/06/2019
6.15
6.15
5.95
6.02
6,974,684
6.03
0
17/06/2019
6.16
6.24
6.15
6.15
1,569,115
6.18
0
14/06/2019
6.20
6.22
6.13
6.15
2,668,849
6.16
0
13/06/2019
6.30
6.33
6.23
6.25
1,845,429
6.27
0
12/06/2019
6.37
6.42
6.27
6.30
2,115,161
6.30
0
11/06/2019
6.45
6.49
6.40
6.43
1,956,842
6.44
0
10/06/2019
6.38
6.46
6.37
6.45
3,215,243
6.44
0
07/06/2019
6.36
6.41
6.29
6.35
2,840,043
6.35
0
06/06/2019
6.49
6.59
6.31
6.32
3,092,320
6.39
0
05/06/2019
6.50
6.53
6.42
6.50
3,002,027
6.50
0
04/06/2019
6.35
6.51
6.35
6.47
2,159,362
6.47
0
03/06/2019
6.44
6.44
6.32
6.38
1,977,596
6.38
0
31/05/2019
6.55
6.58
6.44
6.48
1,630,093
6.49
0
30/05/2019
6.60
6.66
6.58
6.62
1,125,640
6.62
0
29/05/2019
6.59
6.61
6.51
6.56
2,084,279
6.56
0
28/05/2019
6.61
6.62
6.51
6.62
1,999,706
6.61
0
27/05/2019
6.60
6.65
6.57
6.59
535,573
6.60
0
24/05/2019
6.56
6.60
6.52
6.56
1,375,976
6.56
0
23/05/2019
6.56
6.59
6.49
6.55
2,241,431
6.54
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 August 2019 06:48:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-22 07:48:24 - 2019-08-22 06:48:24 - 1000 - Website: OKAY