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

2011 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 2.0502

CLOSE 2.0533

Low

LOW 1.59

High

HIGH 2.49

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	1.91	1.93	1.89	1.89
01/04/2011	1.9	1.9	1.86	1.88
01/05/2011	1.88	1.88	1.81	1.88
01/06/2011	1.88	1.88	1.82	1.84
01/07/2011	1.83	1.84	1.77	1.78
01/10/2011	1.78	1.78	1.71	1.72
01/11/2011	1.73	1.8	1.73	1.79
01/12/2011	1.79	1.97	1.78	1.97
01/13/2011	1.95	2.07	1.93	2.06
01/14/2011	2.06	2.1	2.01	2.09
01/17/2011	2.08	2.08	2.02	2.05
01/18/2011	2.05	2.17	2.05	2.16
01/19/2011	2.17	2.2	2.14	2.17
01/20/2011	2.17	2.36	2.15	2.3
01/21/2011	2.28	2.47	2.21	2.36
01/24/2011	2.32	2.39	2.28	2.34
01/25/2011	2.27	2.31	2.18	2.22
01/26/2011	2.22	2.25	2.18	2.2
01/27/2011	2.2	2.29	2.11	2.27
01/28/2011	2.29	2.34	2.24	2.26
01/31/2011	2.26	2.33	2.21	2.29
02/01/2011	2.32	2.33	2.25	2.27
02/02/2011	2.3	2.31	2.24	2.25
02/03/2011	2.26	2.28	2.19	2.21
02/04/2011	2.21	2.24	2.17	2.19
02/07/2011	2.2	2.26	2.18	2.23
02/08/2011	2.22	2.25	2.19	2.24
02/09/2011	2.25	2.26	2.23	2.23
02/10/2011	2.21	2.23	2.12	2.13
02/11/2011	2.12	2.13	2.07	2.09
02/14/2011	2.1	2.1	2.02	2.04
02/15/2011	2.05	2.11	2.03	2.1
02/16/2011	2.1	2.25	2.1	2.24
02/17/2011	2.24	2.31	2.23	2.3
02/18/2011	2.3	2.3	2.23	2.27
02/21/2011	2.25	2.26	2.18	2.19
02/22/2011	2.16	2.22	2.12	2.2
02/23/2011	2.2	2.22	2.14	2.17
02/24/2011	2.15	2.19	2.14	2.16
02/25/2011	2.18	2.21	2.17	2.2
02/28/2011	2.2	2.22	2.17	2.2
03/01/2011	2.21	2.22	2.16	2.16
03/02/2011	2.14	2.17	2.1	2.14
03/03/2011	2.16	2.19	2.1	2.12
03/04/2011	2.15	2.15	2.08	2.08
03/07/2011	2.08	2.1	2.02	2.06
03/08/2011	2.02	2.1	2.02	2.09
03/09/2011	2.13	2.15	2.09	2.14
03/10/2011	2.11	2.11	2.07	2.1
03/11/2011	2.07	2.12	2.05	2.12
03/14/2011	2.1	2.25	2.1	2.24
03/15/2011	2.16	2.25	2.14	2.25
03/16/2011	2.25	2.27	2.16	2.16
03/17/2011	2.22	2.23	2.16	2.21
03/18/2011	2.21	2.24	2.18	2.22
03/21/2011	2.25	2.26	2.23	2.26
03/22/2011	2.25	2.29	2.25	2.27
03/23/2011	2.26	2.29	2.23	2.27
03/24/2011	2.25	2.31	2.24	2.3
03/25/2011	2.31	2.33	2.29	2.3
03/28/2011	2.3	2.34	2.3	2.33
03/29/2011	2.33	2.34	2.3	2.3
03/30/2011	2.32	2.33	2.28	2.31
03/31/2011	2.3	2.32	2.22	2.22
04/01/2011	2.23	2.29	2.23	2.29
04/04/2011	2.27	2.31	2.26	2.3
04/05/2011	2.3	2.3	2.25	2.27
04/06/2011	2.27	2.32	2.25	2.32
04/07/2011	2.31	2.45	2.31	2.42
04/08/2011	2.43	2.44	2.4	2.41
04/11/2011	2.4	2.43	2.4	2.41
04/12/2011	2.39	2.49	2.32	2.47
04/13/2011	2.48	2.49	2.43	2.45
04/14/2011	2.43	2.45	2.34	2.37
04/15/2011	2.37	2.38	2.31	2.34
04/18/2011	2.34	2.34	2.25	2.27
04/19/2011	2.27	2.3	2.23	2.25
04/20/2011	2.27	2.3	2.23	2.26
04/21/2011	2.27	2.31	2.25	2.3
04/26/2011	2.28	2.33	2.28	2.29
04/27/2011	2.29	2.32	2.27	2.31
04/28/2011	2.32	2.34	2.3	2.32
04/29/2011	2.32	2.33	2.3	2.31
05/02/2011	2.33	2.36	2.31	2.34
05/03/2011	2.33	2.36	2.31	2.34
05/04/2011	2.35	2.41	2.34	2.39
05/05/2011	2.38	2.39	2.3	2.32
05/06/2011	2.3	2.36	2.3	2.33
05/09/2011	2.31	2.32	2.26	2.27
05/10/2011	2.27	2.33	2.23	2.29
05/11/2011	2.29	2.31	2.28	2.29
05/12/2011	2.28	2.33	2.28	2.33
05/13/2011	2.33	2.35	2.27	2.29
05/16/2011	2.26	2.31	2.25	2.29
05/17/2011	2.29	2.3	2.23	2.23
05/18/2011	2.23	2.25	2.18	2.18
05/19/2011	2.19	2.19	2.12	2.12
05/20/2011	2.12	2.15	2.06	2.08
05/23/2011	2.04	2.06	2	2.02
05/24/2011	2.02	2.04	2	2.01
05/25/2011	2.01	2.06	2	2.05
05/26/2011	2.05	2.13	2.05	2.13
05/27/2011	2.15	2.21	2.09	2.17
05/30/2011	2.15	2.16	2.13	2.13
05/31/2011	2.14	2.2	2.14	2.18
06/01/2011	2.2	2.2	2.14	2.15
06/02/2011	2.13	2.15	2.08	2.09
06/03/2011	2.09	2.12	2.06	2.12
06/06/2011	2.11	2.11	2.07	2.08
06/07/2011	2.09	2.1	2.06	2.07
06/08/2011	2.07	2.07	2.01	2.02
06/09/2011	2.02	2.07	2	2.06
06/10/2011	2.06	2.09	2.03	2.03
06/13/2011	2.03	2.07	2.02	2.03
06/14/2011	2.04	2.11	2.04	2.1
06/15/2011	2.09	2.09	2.04	2.05
06/16/2011	2.02	2.04	2.01	2.03
06/17/2011	2.03	2.12	2.02	2.12
06/20/2011	2.1	2.1	2.06	2.1
06/21/2011	2.11	2.16	2.11	2.14
06/22/2011	2.15	2.15	2.12	2.14
06/23/2011	2.13	2.13	2.06	2.07
06/24/2011	2.1	2.1	1.98	2
06/27/2011	2.01	2.07	2.01	2.04
06/28/2011	2.04	2.07	2.02	2.05
06/29/2011	2.06	2.13	2.06	2.1
06/30/2011	2.12	2.15	2.1	2.15
07/01/2011	2.15	2.22	2.14	2.22
07/04/2011	2.21	2.21	2.17	2.19
07/05/2011	2.19	2.19	2.14	2.15
07/06/2011	2.14	2.14	2.05	2.07
07/07/2011	2.08	2.12	2.04	2.06
07/08/2011	2.07	2.09	1.98	2
07/11/2011	1.98	1.98	1.9	1.93
07/12/2011	1.9	1.96	1.85	1.93
07/13/2011	1.91	1.94	1.88	1.9
07/14/2011	1.87	1.91	1.86	1.86
07/15/2011	1.84	1.87	1.82	1.82
07/18/2011	1.82	1.86	1.8	1.8
07/19/2011	1.81	1.86	1.79	1.81
07/20/2011	1.83	1.9	1.82	1.9
07/21/2011	1.9	1.99	1.85	1.97
07/22/2011	2	2.12	1.98	2.09
07/25/2011	2.04	2.06	1.98	1.99
07/26/2011	1.99	2.02	1.94	2.01
07/27/2011	1.99	1.99	1.93	1.95
07/28/2011	1.93	1.98	1.92	1.97
07/29/2011	1.93	2	1.91	1.98
08/01/2011	2.03	2.04	1.89	1.9
08/02/2011	1.88	1.93	1.84	1.84
08/03/2011	1.81	1.89	1.79	1.81
08/04/2011	1.84	1.86	1.74	1.74
08/05/2011	1.71	1.89	1.7	1.81
08/08/2011	1.84	1.93	1.76	1.78
08/09/2011	1.8	1.86	1.72	1.81
08/10/2011	1.86	1.86	1.68	1.71
08/11/2011	1.76	1.79	1.64	1.77
08/12/2011	1.76	1.87	1.72	1.87
08/15/2011	1.88	1.91	1.87	1.91
08/16/2011	1.88	1.91	1.87	1.89
08/17/2011	1.89	1.92	1.87	1.91
08/18/2011	1.89	1.89	1.79	1.8
08/19/2011	1.79	1.85	1.75	1.85
08/22/2011	1.82	1.88	1.82	1.83
08/23/2011	1.84	1.87	1.79	1.81
08/24/2011	1.81	1.83	1.8	1.83
08/25/2011	1.86	1.87	1.82	1.83
08/26/2011	1.8978	1.9133	1.8667	1.8822
08/29/2011	1.84	1.85	1.81	1.84
08/30/2011	1.84	1.86	1.83	1.84
08/31/2011	1.85	1.88	1.83	1.88
09/01/2011	1.87	1.9	1.86	1.88
09/02/2011	1.86	1.86	1.81	1.82
09/05/2011	1.8	1.8	1.73	1.73
09/06/2011	1.72	1.79	1.66	1.69
09/07/2011	1.74	1.74	1.71	1.73
09/08/2011	1.74	1.77	1.72	1.76
09/09/2011	1.75	1.79	1.68	1.68
09/12/2011	1.66	1.67	1.59	1.62
09/13/2011	1.65	1.67	1.62	1.67
09/14/2011	1.65	1.74	1.65	1.74
09/15/2011	1.76	1.85	1.75	1.82
09/16/2011	1.84	1.85	1.78	1.82
09/19/2011	1.74	1.82	1.74	1.81
09/20/2011	1.78	1.82	1.78	1.81
09/21/2011	1.81	1.81	1.77	1.77
09/22/2011	1.69	1.72	1.65	1.68
09/23/2011	1.71	1.71	1.64	1.71
09/26/2011	1.66	1.84	1.66	1.84
09/27/2011	1.85	1.91	1.85	1.91
09/28/2011	1.88	1.93	1.86	1.89
09/29/2011	1.86	1.97	1.86	1.93
09/30/2011	1.93	1.94	1.88	1.9
10/03/2011	1.85	1.92	1.81	1.89
10/04/2011	1.85	1.88	1.81	1.84
10/05/2011	1.88	1.88	1.83	1.88
10/06/2011	1.9	1.95	1.89	1.95
10/07/2011	1.95	2.01	1.92	2
10/10/2011	2	2.05	1.97	2.05
10/11/2011	2.05	2.06	2.02	2.05
10/12/2011	2.04	2.11	2.02	2.11
10/13/2011	2.11	2.13	2.04	2.07
10/14/2011	2.05	2.11	2.02	2.08
10/17/2011	2.11	2.13	2.05	2.07
10/18/2011	2.05	2.08	1.93	2.01
10/19/2011	2.02	2.08	2.02	2.06
10/20/2011	2.03	2.07	2	2
10/21/2011	2	2.04	1.98	2.03
10/24/2011	2.03	2.07	2.02	2.06
10/25/2011	2.06	2.07	2	2.04
10/26/2011	2.02	2.07	2.01	2.04
10/27/2011	2.07	2.13	2.07	2.11
10/28/2011	2.12	2.12	2.08	2.12
10/31/2011	2.08	2.11	2.05	2.07
11/01/2011	2.04	2.04	1.91	1.97
11/02/2011	1.98	1.99	1.9	1.94
11/03/2011	1.93	2	1.9	1.98
11/04/2011	2	2.02	1.95	1.96
11/07/2011	1.96	1.99	1.9	1.97
11/08/2011	1.94	1.99	1.94	1.96
11/09/2011	1.97	1.98	1.87	1.88
11/10/2011	1.84	1.92	1.84	1.87
11/11/2011	1.87	1.98	1.87	1.98
11/14/2011	1.98	2.01	1.91	1.93
11/15/2011	1.9	1.94	1.89	1.89
11/16/2011	1.88	1.93	1.88	1.91
11/17/2011	1.91	1.94	1.88	1.9
11/18/2011	1.88	1.93	1.88	1.91
11/21/2011	1.92	1.93	1.87	1.87
11/22/2011	1.9	1.9	1.8	1.81
11/23/2011	1.86	1.86	1.77	1.79
11/24/2011	1.8	1.82	1.76	1.76
11/25/2011	1.78	1.79	1.73	1.77
11/28/2011	1.84	1.86	1.79	1.84
11/29/2011	1.84	1.86	1.82	1.85
11/30/2011	1.83	1.94	1.83	1.94
12/01/2011	1.94	1.95	1.91	1.95
12/02/2011	1.97	2.02	1.97	2
12/05/2011	2.03	2.05	2.01	2.03
12/06/2011	2.04	2.05	2	2.04
12/07/2011	2.05	2.07	1.99	2.02
12/08/2011	2.01	2.03	1.96	1.96
12/09/2011	1.95	2.03	1.94	2.01
12/12/2011	2	2.05	1.96	1.96
12/13/2011	1.96	1.99	1.93	1.97
12/14/2011	1.95	1.97	1.93	1.93
12/15/2011	1.96	1.98	1.94	1.97
12/16/2011	1.98	2.02	1.97	2.02
12/19/2011	2.02	2.13	2.01	2.13
12/20/2011	2.12	2.16	2.08	2.16
12/21/2011	2.17	2.22	2.13	2.15
12/22/2011	2.14	2.21	2.14	2.2
12/23/2011	2.23	2.25	2.21	2.25
12/27/2011	2.24	2.27	2.22	2.23
12/28/2011	2.21	2.25	2.15	2.18
12/29/2011	2.22	2.22	2.15	2.2
12/30/2011	2.21	2.22	2.18	2.21

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High