BKT.MC: Bankinter, S.A. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.6256

CLOSE 4.6291

Low

LOW 3.99

High

HIGH 5.34

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	4.05	4.11	4.05	4.11
01/03/2006	4.11	4.13	4.1	4.11
01/04/2006	4.11	4.14	4.08	4.12
01/05/2006	4.12	4.13	4.12	4.12
01/06/2006	4.3089	4.3089	4.3089	4.3089
01/09/2006	4.09	4.15	4.09	4.15
01/10/2006	4.15	4.15	4.11	4.12
01/11/2006	4.12	4.15	4.11	4.15
01/12/2006	4.15	4.16	4.13	4.13
01/13/2006	4.13	4.15	4.11	4.13
01/16/2006	4.13	4.16	4.13	4.15
01/17/2006	4.15	4.15	4.11	4.11
01/18/2006	4.11	4.11	4.03	4.04
01/19/2006	4.04	4.12	4.04	4.11
01/20/2006	4.11	4.11	4.04	4.04
01/23/2006	4.04	4.04	3.99	4.03
01/24/2006	4.03	4.08	4.01	4.01
01/25/2006	4.01	4.11	4.01	4.08
01/26/2006	4.08	4.12	4.06	4.1
01/27/2006	4.1	4.13	4.08	4.13
01/30/2006	4.13	4.14	4.11	4.11
01/31/2006	4.11	4.14	4.08	4.11
02/01/2006	4.11	4.16	4.1	4.15
02/02/2006	4.15	4.15	4.09	4.09
02/03/2006	4.09	4.13	4.09	4.12
02/06/2006	4.12	4.15	4.09	4.15
02/07/2006	4.15	4.18	4.12	4.18
02/08/2006	4.18	4.24	4.15	4.24
02/09/2006	4.24	4.53	4.24	4.49
02/10/2006	4.49	4.5	4.35	4.41
02/13/2006	4.41	4.41	4.36	4.36
02/14/2006	4.36	4.38	4.33	4.36
02/15/2006	4.36	4.37	4.34	4.34
02/16/2006	4.34	4.39	4.33	4.38
02/17/2006	4.38	4.47	4.37	4.47
02/20/2006	4.47	4.71	4.45	4.58
02/21/2006	4.58	4.59	4.52	4.56
02/22/2006	4.56	4.58	4.53	4.57
02/23/2006	4.57	4.58	4.53	4.53
02/24/2006	4.53	4.63	4.53	4.61
02/27/2006	4.61	4.61	4.59	4.6
02/28/2006	4.6	4.6	4.55	4.58
03/01/2006	4.58	4.63	4.54	4.61
03/02/2006	4.61	4.61	4.53	4.53
03/03/2006	4.53	4.53	4.5	4.5
03/06/2006	4.5	4.53	4.46	4.48
03/07/2006	4.48	4.48	4.43	4.47
03/08/2006	4.47	4.48	4.37	4.45
03/09/2006	4.45	4.51	4.45	4.47
03/10/2006	4.47	4.53	4.4	4.53
03/13/2006	4.53	4.66	4.51	4.63
03/14/2006	4.63	4.63	4.58	4.58
03/15/2006	4.58	4.65	4.57	4.65
03/16/2006	4.65	5.09	4.65	4.87
03/17/2006	4.87	4.89	4.76	4.82
03/20/2006	4.82	4.93	4.79	4.91
03/21/2006	4.91	4.98	4.87	4.93
03/22/2006	4.93	5.05	4.88	4.97
03/23/2006	4.97	4.98	4.89	4.95
03/24/2006	4.95	4.98	4.92	4.98
03/27/2006	4.98	4.98	4.91	4.97
03/28/2006	4.97	4.98	4.87	4.91
03/29/2006	4.91	4.92	4.86	4.9
03/30/2006	4.9	4.94	4.88	4.91
03/31/2006	4.91	4.92	4.85	4.92
04/03/2006	4.9	4.96	4.88	4.88
04/04/2006	4.88	4.92	4.79	4.92
04/05/2006	4.92	4.92	4.85	4.89
04/06/2006	4.89	4.94	4.86	4.91
04/07/2006	4.91	4.91	4.82	4.85
04/10/2006	4.85	4.9	4.75	4.82
04/11/2006	4.82	4.86	4.72	4.76
04/12/2006	4.76	4.76	4.52	4.57
04/13/2006	4.57	4.65	4.57	4.62
04/18/2006	4.62	4.63	4.53	4.54
04/19/2006	4.54	4.61	4.54	4.6
04/20/2006	4.6	4.84	4.54	4.71
04/21/2006	4.71	4.84	4.71	4.84
04/24/2006	4.84	4.85	4.79	4.79
04/25/2006	4.79	4.82	4.77	4.81
04/26/2006	4.81	4.83	4.79	4.8
04/27/2006	4.82	4.82	4.74	4.77
04/28/2006	4.74	4.77	4.7	4.75
05/02/2006	4.72	4.76	4.7	4.72
05/03/2006	4.74	4.75	4.56	4.56
05/04/2006	4.6	4.65	4.59	4.61
05/05/2006	4.66	4.71	4.6	4.68
05/08/2006	4.71	4.72	4.65	4.66
05/09/2006	4.69	4.69	4.63	4.66
05/10/2006	4.66	4.69	4.63	4.68
05/11/2006	4.7	5.07	4.68	4.88
05/12/2006	4.83	4.83	4.72	4.74
05/15/2006	4.74	4.74	4.64	4.65
05/16/2006	4.63	4.68	4.56	4.61
05/17/2006	4.61	4.62	4.31	4.48
05/18/2006	4.5	4.56	4.46	4.48
05/19/2006	4.48	4.55	4.46	4.5
05/22/2006	4.47	4.49	4.26	4.26
05/23/2006	4.25	4.47	4.25	4.47
05/24/2006	4.41	4.44	4.35	4.4
05/25/2006	4.47	4.5	4.38	4.5
05/26/2006	4.58	4.6	4.51	4.59
05/29/2006	4.6	4.6	4.56	4.57
05/30/2006	4.56	4.59	4.45	4.48
05/31/2006	4.48	4.55	4.45	4.55
06/01/2006	4.56	4.57	4.47	4.5
06/02/2006	4.53	4.54	4.48	4.5
06/05/2006	4.5	4.51	4.44	4.48
06/06/2006	4.42	4.45	4.31	4.35
06/07/2006	4.38	4.38	4.28	4.38
06/08/2006	4.28	4.38	4.25	4.34
06/09/2006	4.35	4.37	4.33	4.37
06/12/2006	4.33	4.36	4.26	4.29
06/13/2006	4.23	4.26	4.07	4.12
06/14/2006	4.14	4.16	4.09	4.1
06/15/2006	4.11	4.24	4.11	4.22
06/16/2006	4.31	4.31	4.17	4.17
06/19/2006	4.19	4.22	4.15	4.22
06/20/2006	4.2	4.2	4.11	4.17
06/21/2006	4.17	4.19	4.13	4.15
06/22/2006	4.19	4.21	4.16	4.17
06/23/2006	4.2	4.22	4.11	4.17
06/26/2006	4.2	4.2	4.15	4.17
06/27/2006	4.19	4.19	4.12	4.13
06/28/2006	4.13	4.16	4.1	4.13
06/29/2006	4.15	4.21	4.12	4.18
06/30/2006	4.24	4.36	4.2	4.35
07/03/2006	4.33	4.35	4.3	4.33
07/04/2006	4.33	4.35	4.3	4.35
07/05/2006	4.34	4.34	4.28	4.29
07/06/2006	4.32	4.38	4.31	4.37
07/07/2006	4.37	4.37	4.31	4.32
07/10/2006	4.32	4.36	4.31	4.34
07/11/2006	4.31	4.35	4.28	4.28
07/12/2006	4.31	4.33	4.27	4.27
07/13/2006	4.27	4.27	4.18	4.18
07/14/2006	4.15	4.22	4.1	4.14
07/17/2006	4.07	4.16	4.07	4.1
07/18/2006	4.1	4.21	4.09	4.09
07/19/2006	4.1	4.25	4.1	4.23
07/20/2006	4.28	4.31	4.23	4.3
07/21/2006	4.27	4.37	4.26	4.34
07/24/2006	4.33	4.4	4.31	4.4
07/25/2006	4.41	4.44	4.39	4.43
07/26/2006	4.43	4.44	4.37	4.41
07/27/2006	4.43	4.45	4.39	4.43
07/28/2006	4.41	4.47	4.39	4.47
07/31/2006	4.47	4.49	4.41	4.49
08/01/2006	4.49	4.49	4.42	4.44
08/02/2006	4.47	4.53	4.44	4.53
08/03/2006	4.5	4.53	4.45	4.5
08/04/2006	4.51	4.58	4.48	4.57
08/07/2006	4.57	4.57	4.5	4.55
08/08/2006	4.57	4.57	4.53	4.56
08/09/2006	4.56	4.6	4.54	4.6
08/10/2006	4.56	4.57	4.5	4.53
08/11/2006	4.55	4.58	4.52	4.54
08/14/2006	4.58	4.62	4.57	4.61
08/15/2006	4.58	4.66	4.58	4.64
08/16/2006	4.63	4.68	4.61	4.67
08/17/2006	4.66	4.68	4.64	4.67
08/18/2006	4.67	4.68	4.63	4.66
08/21/2006	4.64	4.66	4.63	4.64
08/22/2006	4.66	4.66	4.57	4.65
08/23/2006	4.65	4.65	4.61	4.62
08/24/2006	4.6	4.65	4.6	4.64
08/25/2006	4.64	4.66	4.62	4.64
08/28/2006	4.64	4.64	4.58	4.6
08/29/2006	4.6	4.63	4.59	4.61
08/30/2006	4.62	4.63	4.6	4.6
08/31/2006	4.6	4.6	4.47	4.58
09/01/2006	4.57	4.61	4.54	4.58
09/04/2006	4.59	4.62	4.58	4.58
09/05/2006	4.58	4.6	4.52	4.57
09/06/2006	4.58	4.59	4.52	4.53
09/07/2006	4.52	4.52	4.48	4.48
09/08/2006	4.47	4.52	4.47	4.5
09/11/2006	4.49	4.51	4.45	4.49
09/12/2006	4.49	4.63	4.49	4.61
09/13/2006	4.63	4.69	4.6	4.67
09/14/2006	4.67	4.7	4.66	4.66
09/15/2006	4.66	4.69	4.63	4.67
09/18/2006	4.64	4.68	4.64	4.67
09/19/2006	4.65	4.69	4.63	4.68
09/20/2006	4.66	4.76	4.66	4.75
09/21/2006	4.74	4.77	4.71	4.73
09/22/2006	4.72	4.74	4.67	4.69
09/25/2006	4.73	4.73	4.65	4.68
09/26/2006	4.69	4.72	4.66	4.72
09/27/2006	4.72	4.75	4.68	4.75
09/28/2006	4.76	4.81	4.76	4.79
09/29/2006	4.8	4.84	4.77	4.84
10/02/2006	4.84	4.88	4.79	4.83
10/03/2006	4.82	4.86	4.8	4.86
10/04/2006	4.87	4.88	4.84	4.87
10/05/2006	4.88	4.88	4.85	4.87
10/06/2006	4.88	5.07	4.87	5.04
10/09/2006	4.95	5.04	4.93	4.95
10/10/2006	4.96	5.01	4.96	5
10/11/2006	4.97	4.99	4.94	4.97
10/12/2006	4.97	5.01	4.95	5
10/13/2006	4.99	5.01	4.95	4.95
10/16/2006	4.95	4.98	4.91	4.94
10/17/2006	4.94	4.94	4.87	4.87
10/18/2006	4.87	4.97	4.87	4.93
10/19/2006	4.93	5	4.88	4.99
10/20/2006	5	5.1	4.94	5.1
10/23/2006	5.14	5.34	5.11	5.23
10/24/2006	5.2	5.23	5.14	5.15
10/25/2006	5.15	5.3	5.15	5.19
10/26/2006	5.26	5.27	5.19	5.2
10/27/2006	5.23	5.25	5.16	5.2
10/30/2006	5.14	5.2	5.12	5.17
10/31/2006	5.15	5.2	5.14	5.15
11/01/2006	5.18	5.21	5.17	5.18
11/02/2006	5.15	5.18	5.01	5.07
11/03/2006	5.07	5.15	5.06	5.07
11/06/2006	5.13	5.15	5.08	5.13
11/07/2006	5.18	5.18	5.11	5.13
11/08/2006	5.11	5.13	5.11	5.11
11/09/2006	5.14	5.14	5.1	5.1
11/10/2006	5.1	5.12	5.02	5.03
11/13/2006	5.05	5.1	5.03	5.07
11/14/2006	5.06	5.1	5.05	5.05
11/15/2006	5.07	5.2	5.06	5.18
11/16/2006	5.22	5.25	5.18	5.2
11/17/2006	5.23	5.23	5.12	5.16
11/20/2006	5.16	5.18	5.11	5.18
11/21/2006	5.16	5.21	5.16	5.17
11/22/2006	5.19	5.22	5.18	5.2
11/23/2006	5.21	5.21	5.16	5.17
11/24/2006	5.15	5.18	5.03	5.05
11/27/2006	5.05	5.09	4.98	5
11/28/2006	5.01	5.03	4.94	4.98
11/29/2006	5.02	5.05	4.98	5.04
11/30/2006	5.03	5.04	4.98	4.98
12/01/2006	4.98	5.03	4.91	4.91
12/04/2006	4.9	4.99	4.89	4.99
12/05/2006	5.01	5.05	4.99	5.05
12/06/2006	5.05	5.05	5.02	5.04
12/07/2006	5.04	5.09	5.03	5.07
12/08/2006	5.03	5.07	5.01	5.06
12/11/2006	5.06	5.11	5.06	5.1
12/12/2006	5.07	5.13	5.07	5.11
12/13/2006	5.1	5.13	5.08	5.12
12/14/2006	5.13	5.13	5.09	5.09
12/15/2006	5.09	5.11	5.07	5.11
12/18/2006	5.08	5.11	5.07	5.08
12/19/2006	5.07	5.07	4.99	5.04
12/20/2006	5.08	5.14	5.07	5.13
12/21/2006	5.1	5.16	5.1	5.1
12/22/2006	5.12	5.13	5.03	5.04
12/27/2006	4.97	5.12	4.97	5.12
12/28/2006	5.13	5.15	5.1	5.14
12/29/2006	5.16	5.19	5.13	5.15

Menu

Create your free account now!

BKT.MC: Bankinter, S.A. Historical Data

2006 Historical Chart

Average

Low

High