OTC Markets OTCPK - Delayed Quote USD

Bankinter, S.A. (BKNIY)

13.12
+0.09
+(0.69%)
At close: June 9 at 3:50:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202513.0913.4113.0213.1213.121,811
Jun 6, 202513.3313.3312.9713.0313.0319,700
Jun 5, 202513.1313.2513.0113.2413.2427,200
Jun 4, 202512.8112.9612.6912.8912.897,900
Jun 3, 202513.0113.1312.8413.1313.1313,000
Jun 2, 202512.9013.1312.9013.1313.1318,900
May 30, 202512.9013.0112.8512.9712.97283,500
May 29, 202513.0813.0812.8512.9912.9930,100
May 28, 202512.9813.1212.7712.9612.9622,400
May 27, 202512.9813.1612.8012.9212.9217,800
May 23, 202513.1713.1713.0013.1013.1010,100
May 22, 202513.2213.4813.1413.3213.3210,500
May 21, 202513.3313.4813.2913.4413.4413,500
May 20, 202513.2013.2913.0013.1213.1219,900
May 19, 202512.9713.1712.7912.9812.9811,400
May 16, 202512.9712.9712.6312.7312.738,200
May 15, 202512.9712.9712.5312.5412.5414,700
May 14, 202512.6912.7612.6812.6912.695,900
May 13, 202512.4012.7312.4012.7112.7110,900
May 12, 202512.2812.4012.2612.2912.2937,000
May 9, 202512.2212.4312.2212.3212.3230,400
May 8, 202512.5912.5912.1412.3412.3421,700
May 7, 202512.0712.3612.0712.2212.2238,300
May 6, 202511.9112.0911.9011.9311.9310,500
May 5, 202511.7912.0111.7411.9611.9635,900
May 2, 202511.8511.9811.8111.8111.8120,000
May 1, 202511.6411.9411.3111.8211.8210,600
Apr 30, 202511.6312.0211.2611.6311.6311,400
Apr 29, 202511.8012.1011.8011.9711.9721,300
Apr 28, 202511.9011.9311.7611.7611.7612,100
Apr 25, 202511.4611.8811.4611.7211.729,400
Apr 24, 202511.6911.7511.4011.5211.5212,300
Apr 23, 202511.2911.6711.2911.6711.6715,200
Apr 22, 202511.1111.2911.0711.2911.2926,100
Apr 21, 202511.2811.3810.8711.3511.3522,500
Apr 17, 202511.1711.4210.9411.2211.2248,500
Apr 16, 202511.3611.4111.2411.3111.3141,700
Apr 15, 202511.4611.5311.2511.3711.379,200
Apr 14, 202511.0211.2311.0011.1811.18290,100
Apr 11, 202510.5711.1510.5711.0211.02348,900
Apr 10, 202510.4310.8810.2310.7010.70225,200
Apr 9, 20259.6410.189.469.469.4616,200
Apr 8, 20259.989.989.229.229.22606,100
Apr 7, 20259.159.639.159.609.602,313,800
Apr 4, 20259.729.919.439.849.84421,400
Apr 3, 202510.8711.0510.7210.8710.879,100
Apr 2, 2025 0.134 Dividend
Apr 2, 202511.0911.1611.0011.1211.1213,800
Apr 1, 202511.2211.2211.0911.1711.0421,700
Mar 31, 202511.0411.3711.0411.3611.2217,500
Mar 28, 202511.2911.4711.2711.3411.2013,900
Mar 27, 202511.3211.5911.3111.5011.368,200
Mar 26, 202511.5011.5511.3611.4111.276,500
Mar 25, 202511.3711.6111.3711.4011.2610,300
Mar 24, 202511.2111.3811.2111.3811.247,600
Mar 21, 202511.3211.4211.2111.4211.285,000
Mar 20, 202511.2811.4211.2511.4211.2810,500
Mar 19, 202511.8111.9111.6911.8011.6612,600
Mar 18, 202511.4911.8711.4911.7811.6413,500
Mar 17, 202511.3011.4211.2211.4211.2816,200
Mar 14, 202511.1411.3511.1411.3511.2115,700
Mar 13, 202510.9411.0010.8410.8910.76256,400
Mar 12, 202511.3911.3910.8510.9110.7822,500
Mar 11, 202511.1411.2210.8411.1210.9981,700
Mar 10, 202511.2511.2511.0211.1210.9918,000
Mar 7, 202511.0711.2211.0211.2011.076,500
Mar 6, 202510.8811.2510.8811.0710.9411,300
Mar 5, 202510.8511.1010.8210.8510.7211,300
Mar 4, 202510.1010.219.8210.2110.0913,200
Mar 3, 20259.9610.419.9610.2610.146,300
Feb 28, 20259.9610.039.709.959.837,100
Feb 27, 20259.7210.369.729.969.8416,600
Feb 26, 202510.1710.179.649.649.524,900
Feb 25, 202510.0110.309.969.969.847,300
Feb 24, 20259.6110.049.619.719.599,000
Feb 21, 202510.0610.069.859.859.735,000
Feb 20, 20259.8410.069.849.859.737,100
Feb 19, 20259.4010.039.409.959.839,000
Feb 18, 20259.6610.039.6610.039.916,900
Feb 14, 20259.659.849.659.789.664,000
Feb 13, 20259.429.799.289.579.4615,600
Feb 12, 20259.409.519.409.499.383,400
Feb 11, 20259.079.249.079.098.9811,000
Feb 10, 20258.819.178.819.159.0411,500
Feb 7, 20259.159.259.159.219.108,300
Feb 6, 20258.649.268.649.229.1116,000
Feb 5, 20258.518.938.518.808.6930,400
Feb 4, 20258.828.968.808.968.855,200
Feb 3, 20258.878.918.688.918.806,300
Jan 31, 20258.869.068.869.068.9512,900
Jan 30, 20258.6811.548.689.108.9934,100
Jan 29, 20258.659.098.659.078.9627,500
Jan 28, 20258.858.988.798.988.8733,600
Jan 27, 20258.649.158.648.908.7977,500
Jan 24, 20258.959.088.758.988.8726,800
Jan 23, 20258.629.088.468.758.6532,000
Jan 22, 20258.608.918.608.708.6029,900
Jan 21, 20259.099.098.668.938.8288,100
Jan 17, 20258.618.778.368.458.3521,200
Jan 16, 20258.438.578.378.378.2715,600
Jan 15, 20258.628.628.388.388.289,000
Jan 14, 20258.858.858.538.538.4325,000
Jan 13, 20258.198.588.198.528.4223,100
Jan 10, 20258.738.738.278.278.1739,700
Jan 8, 20258.208.208.058.057.953,800
Jan 7, 20257.718.007.717.937.834,600
Jan 6, 20257.808.257.808.007.9019,100
Jan 3, 20257.727.937.727.737.6452,300
Jan 2, 20257.888.047.717.817.7249,500
Dec 31, 20247.828.207.827.827.7319,600
Dec 30, 20247.937.997.797.927.8245,200
Dec 27, 20247.908.097.647.657.5668,100
Dec 26, 20247.967.967.647.647.5538,600
Dec 24, 20247.608.207.607.667.5714,400
Dec 23, 20248.008.007.587.637.5444,900
Dec 20, 20247.567.697.427.677.5823,900
Dec 19, 20247.737.917.627.637.5461,700
Dec 18, 20247.677.857.417.417.3241,900
Dec 17, 20248.008.037.647.827.7317,200
Dec 16, 20248.068.207.928.097.9925,000
Dec 13, 20247.908.167.908.067.9622,000
Dec 12, 20248.008.207.837.897.808,600
Dec 11, 20248.258.458.098.118.0143,000
Dec 10, 20248.138.278.008.188.0810,600
Dec 9, 20248.438.468.198.268.1627,600
Dec 6, 20248.428.428.158.278.1714,600
Dec 5, 20248.018.278.018.138.0389,900
Dec 4, 20247.927.987.757.757.6630,900
Dec 3, 20248.108.107.827.837.7440,500
Dec 2, 20247.877.957.837.907.8121,900
Nov 29, 20248.208.207.927.987.8814,800
Nov 27, 20247.868.007.857.857.7618,700
Nov 26, 20248.258.267.707.827.7380,300
Nov 25, 20247.968.297.827.997.8918,500
Nov 22, 20247.767.887.627.657.5610,800
Nov 21, 20247.878.297.838.017.9147,000
Nov 20, 20248.048.177.807.847.7518,100
Nov 19, 20248.108.257.998.188.089,600
Nov 18, 20248.238.348.238.268.166,900
Nov 15, 20248.118.397.868.168.0626,900
Nov 14, 20247.978.337.748.308.209,800
Nov 13, 20247.728.157.687.857.7620,200
Nov 12, 20248.058.277.667.877.788,200
Nov 11, 20248.078.348.008.328.2213,700
Nov 8, 20248.028.398.028.398.296,200
Nov 7, 20248.588.658.088.087.987,400
Nov 6, 20248.498.537.947.947.843,300
Nov 5, 20248.368.988.368.458.353,100
Nov 4, 20248.458.538.258.258.155,400
Nov 1, 20248.238.328.228.328.2210,900
Oct 31, 20248.068.098.018.057.9515,700
Oct 30, 20248.118.157.968.108.0013,700
Oct 29, 20247.978.357.977.977.8758,200
Oct 28, 20248.029.007.958.037.93413,100
Oct 25, 20247.938.377.938.007.903,366,500
Oct 24, 20247.988.357.988.258.151,077,700
Oct 23, 20248.508.508.508.508.40-
Oct 22, 20248.388.508.388.508.40800
Oct 21, 20248.208.208.068.158.0510,800
Oct 18, 20248.158.158.158.158.05200
Oct 17, 20248.678.708.388.388.285,700
Oct 16, 20248.068.208.068.208.10300
Oct 15, 20248.478.478.068.067.96700
Oct 14, 20248.488.488.488.488.38900
Oct 11, 20248.288.288.288.288.18-
Oct 10, 20248.288.288.288.288.18-
Oct 9, 20248.288.288.288.288.18-
Oct 8, 20248.278.288.208.288.1814,100
Oct 7, 20248.358.838.358.838.723,400
Oct 4, 20248.398.398.398.398.29-
Oct 3, 20248.398.398.398.398.29-
Oct 2, 20248.398.398.398.398.29-
Oct 1, 20248.458.458.398.398.291,300
Sep 30, 20249.079.079.079.078.96-
Sep 27, 20249.079.079.079.078.96-
Sep 26, 20249.079.079.079.078.96-
Sep 25, 20249.079.079.079.078.96400
Sep 24, 20248.918.918.918.918.80200
Sep 23, 20248.528.528.528.528.42100
Sep 20, 20248.998.998.998.998.88600
Sep 19, 20248.848.848.848.848.731,200
Sep 18, 20248.688.688.688.688.58-
Sep 17, 20248.688.688.688.688.58-
Sep 16, 20248.528.858.458.688.582,900
Sep 13, 20248.918.918.918.918.80100
Sep 12, 20249.009.009.009.008.89-
Sep 11, 20249.009.009.009.008.89200
Sep 10, 20248.858.858.858.858.741,000
Sep 9, 20248.889.238.878.948.835,200
Sep 6, 20248.878.878.878.878.76-
Sep 5, 20248.878.878.878.878.76-
Sep 4, 20248.878.878.878.878.76-
Sep 3, 20248.878.878.878.878.76-
Aug 30, 20248.878.878.878.878.76-
Aug 29, 20248.878.878.878.878.76-
Aug 28, 20248.878.878.878.878.76400
Aug 27, 20249.259.259.259.259.14200
Aug 26, 20248.998.998.998.998.88-
Aug 23, 20248.758.998.758.998.8832,000
Aug 22, 20248.768.768.768.768.65-
Aug 21, 20248.768.768.768.768.65100
Aug 20, 20248.678.768.678.768.65400
Aug 19, 20248.678.678.678.678.57400
Aug 16, 20248.328.328.328.328.22-
Aug 15, 20248.278.498.278.328.221,600
Aug 14, 20248.068.068.068.067.96-
Aug 13, 20248.068.068.068.067.96400
Aug 12, 20247.797.887.797.887.79300
Aug 9, 20248.018.017.807.807.71700
Aug 8, 20248.388.388.388.388.28-
Aug 7, 20248.388.388.388.388.28-
Aug 6, 20248.388.388.388.388.28-
Aug 5, 20248.388.388.388.388.28-
Aug 2, 20248.388.388.388.388.28-
Aug 1, 20248.388.388.388.388.28400
Jul 31, 20248.658.658.658.658.554,600
Jul 30, 20248.458.458.458.458.35-
Jul 29, 20248.458.458.458.458.35-
Jul 26, 20248.458.458.458.458.35-
Jul 25, 20248.588.588.458.458.35400
Jul 24, 20248.999.008.999.008.893,100
Jul 23, 20248.818.818.818.818.70-
Jul 22, 20248.818.818.818.818.70-
Jul 19, 20248.818.818.818.818.70600
Jul 18, 20248.799.008.799.008.891,500
Jul 17, 20248.518.518.518.518.41300
Jul 16, 20248.448.448.448.448.34-
Jul 15, 20248.448.448.448.448.34-
Jul 12, 20248.448.448.448.448.34400
Jul 11, 20248.238.238.188.188.083,800
Jul 10, 20247.837.837.837.837.74-
Jul 9, 20248.198.197.837.837.741,200
Jul 8, 20248.598.598.198.198.093,200
Jul 5, 20248.318.318.318.318.21300
Jul 3, 20248.288.288.288.288.18-
Jul 2, 20248.288.288.288.288.18-
Jul 1, 2024 0.119 Dividend
Jul 1, 20248.288.288.288.288.18-
Jun 28, 20248.288.288.288.288.06300
Jun 27, 20248.148.288.148.288.06600
Jun 26, 20248.608.608.608.608.37-
Jun 25, 20248.608.608.608.608.37-
Jun 24, 20248.608.608.608.608.37-
Jun 21, 20248.608.608.608.608.37-
Jun 20, 20248.608.608.608.608.37148,200
Jun 18, 20248.318.318.308.308.081,300
Jun 17, 20247.988.197.988.017.803,800
Jun 14, 20248.148.148.148.147.93300
Jun 13, 20248.258.258.258.258.03-
Jun 12, 20248.258.258.258.258.03400
Jun 11, 20248.288.288.288.288.061,600
Jun 10, 20248.828.828.608.608.371,600

Related Tickers

SGBLY Standard Bank Group Limited
13.34
+0.38%
 
EBKDY Erste Group Bank AG
41.97
+0.60%
 
CEBCF China Everbright Bank Company Limited
0.4555
-3.09%
 
RAIFY Raiffeisen Bank International AG
7.69
+3.78%
 
BPIRY Piraeus Financial Holdings S.A.
6.31
+1.94%
 
DNBBY DNB Bank ASA
27.49
+0.18%
 
KBCSY KBC Group NV
49.95
+0.48%
 
SWDBY Swedbank AB (publ)
26.24
-0.27%
 
CAIXY CaixaBank, S.A.
2.8500
-0.70%
 
CBNK Capital Bancorp, Inc.
31.78
+0.51%