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
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
22/05/2019
6.67
6.71
6.57
6.57
2,243,258
6.60
0
21/05/2019
6.72
6.75
6.66
6.73
1,144,255
6.72
0
20/05/2019
6.71
6.81
6.68
6.72
1,437,866
6.72
0
17/05/2019
6.74
6.77
6.70
6.75
1,346,231
6.74
0
16/05/2019
6.69
6.77
6.64
6.77
2,163,467
6.73
0
15/05/2019
6.70
6.71
6.59
6.70
1,340,781
6.67
0
14/05/2019
6.75
6.76
6.65
6.68
1,368,978
6.69
0
13/05/2019
6.78
6.80
6.71
6.72
1,364,294
6.74
0
10/05/2019
6.81
6.87
6.76
6.78
1,172,171
6.80
0
09/05/2019
6.85
6.88
6.77
6.77
1,595,999
6.80
0
08/05/2019
6.82
6.91
6.78
6.91
1,774,967
6.87
0
07/05/2019
6.94
6.99
6.83
6.84
1,465,955
6.88
0
06/05/2019
6.90
6.97
6.86
6.96
1,123,150
6.93
0
03/05/2019
7.13
7.13
6.98
7.02
1,914,777
7.04
0
02/05/2019
7.10
7.20
7.04
7.10
1,891,101
7.11
0
30/04/2019
7.11
7.19
7.10
7.12
2,421,696
7.13
0
29/04/2019
7.02
7.18
7.02
7.18
2,659,041
7.14
0
26/04/2019
6.98
7.08
6.96
7.06
2,459,395
7.04
0
25/04/2019
7.08
7.08
6.95
7.00
2,724,343
7.00
0
24/04/2019
7.16
7.16
6.99
7.00
2,049,156
7.04
0
23/04/2019
7.35
7.35
7.12
7.14
2,818,178
7.18
0
18/04/2019
7.33
7.37
7.24
7.35
2,170,178
7.31
0
17/04/2019
7.30
7.40
7.28
7.35
1,681,942
7.35
0
16/04/2019
7.28
7.34
7.22
7.29
1,676,188
7.29
0
15/04/2019
7.25
7.29
7.20
7.28
2,460,718
7.27
0
12/04/2019
7.05
7.25
6.99
7.25
3,418,207
7.21
0
11/04/2019
7.00
7.10
6.94
7.08
1,759,544
7.03
0
10/04/2019
7.03
7.11
6.97
6.98
1,867,324
7.02
0
09/04/2019
7.09
7.15
7.00
7.04
3,045,246
7.06
0
08/04/2019
7.16
7.16
7.07
7.10
1,050,576
7.11
0
05/04/2019
7.15
7.22
7.08
7.15
1,994,164
7.16
0
04/04/2019
7.09
7.20
7.03
7.15
1,879,583
7.14
0
03/04/2019
7.03
7.10
7.00
7.10
2,269,401
7.07
0
02/04/2019
7.02
7.04
6.94
6.97
3,381,405
6.97
0
01/04/2019
6.82
7.03
6.82
7.01
2,548,682
6.97
0
29/03/2019
6.82
6.83
6.74
6.79
2,198,812
6.78
0
28/03/2019
6.83
6.85
6.76
6.79
1,457,598
6.80
0
27/03/2019
6.80
6.98
6.76
6.85
3,537,085
6.86
0
26/03/2019
6.91
6.91
6.78
6.80
3,731,814
6.82
0
25/03/2019
6.92
7.03
6.89
6.96
2,490,591
6.97
0
22/03/2019
7.03
7.03
6.90
6.94
3,840,133
6.94
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.
 
21 June 2019 01:07:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-21 02:07:36 - 2019-06-21 01:07:36 - 1000 - Website: OKAY