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

2016 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 4.6747

CLOSE 4.6794

Low

LOW 3.98

High

HIGH 5.56

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	4.7	4.72	4.62	4.68
01/05/2016	4.74	4.74	4.67	4.68
01/06/2016	4.67	4.68	4.56	4.58
01/07/2016	4.48	4.54	4.44	4.51
01/08/2016	4.53	4.6	4.46	4.46
01/11/2016	4.43	4.54	4.41	4.45
01/12/2016	4.45	4.55	4.42	4.49
01/13/2016	4.51	4.59	4.47	4.51
01/14/2016	4.48	4.48	4.37	4.42
01/15/2016	4.4	4.48	4.33	4.37
01/18/2016	4.35	4.39	4.24	4.27
01/19/2016	4.34	4.43	4.31	4.37
01/20/2016	4.29	4.32	4.21	4.24
01/21/2016	4.21	4.52	4.2	4.47
01/22/2016	4.56	4.61	4.55	4.55
01/25/2016	4.56	4.56	4.35	4.4
01/26/2016	4.33	4.59	4.33	4.59
01/27/2016	4.58	4.64	4.54	4.63
01/28/2016	4.63	4.72	4.5	4.59
01/29/2016	4.64	4.68	4.57	4.64
02/01/2016	4.67	4.7	4.57	4.61
02/02/2016	4.61	4.61	4.46	4.49
02/03/2016	4.48	4.5	4.28	4.36
02/04/2016	4.42	4.51	4.31	4.48
02/05/2016	4.49	4.58	4.42	4.51
02/08/2016	4.53	4.58	4.33	4.37
02/09/2016	4.36	4.44	4.15	4.22
02/10/2016	4.27	4.45	4.23	4.36
02/11/2016	4.3	4.3	4.13	4.13
02/12/2016	4.2	4.23	4.1	4.23
02/15/2016	4.33	4.39	4.29	4.37
02/16/2016	4.41	4.41	4.26	4.33
02/17/2016	4.35	4.46	4.33	4.45
02/18/2016	4.48	4.49	4.27	4.28
02/19/2016	4.28	4.33	4.18	4.24
02/22/2016	4.3	4.37	4.28	4.37
02/23/2016	4.36	4.44	4.27	4.29
02/24/2016	4.28	4.31	4.15	4.17
02/25/2016	4.22	4.3	4.2	4.27
02/26/2016	4.3	4.38	4.29	4.35
02/29/2016	4.33	4.41	4.28	4.41
03/01/2016	4.37	4.47	4.36	4.47
03/02/2016	4.49	4.57	4.48	4.56
03/03/2016	4.56	4.57	4.52	4.55
03/04/2016	4.57	4.59	4.48	4.52
03/07/2016	4.49	4.52	4.38	4.45
03/08/2016	4.41	4.5	4.36	4.42
03/09/2016	4.44	4.52	4.42	4.47
03/10/2016	4.47	4.7	4.45	4.53
03/11/2016	4.59	4.73	4.59	4.72
03/14/2016	4.74	4.81	4.72	4.78
03/15/2016	4.75	4.8	4.69	4.73
03/16/2016	4.76	4.8	4.67	4.72
03/17/2016	4.75	4.77	4.52	4.63
03/18/2016	4.65	4.72	4.58	4.71
03/21/2016	4.64	4.74	4.61	4.65
03/22/2016	4.63	4.67	4.55	4.67
03/23/2016	4.7	4.72	4.56	4.6
03/24/2016	4.57	4.61	4.53	4.54
03/29/2016	4.57	4.61	4.52	4.54
03/30/2016	4.56	4.6	4.51	4.54
03/31/2016	4.53	4.54	4.46	4.49
04/01/2016	4.45	4.6	4.43	4.56
04/04/2016	4.55	4.58	4.5	4.53
04/05/2016	4.49	4.5	4.41	4.44
04/06/2016	4.43	4.49	4.39	4.46
04/07/2016	4.44	4.46	4.33	4.34
04/08/2016	4.34	4.46	4.34	4.44
04/11/2016	4.42	4.51	4.39	4.46
04/12/2016	4.47	4.5	4.38	4.46
04/13/2016	4.5	4.64	4.48	4.64
04/14/2016	4.65	4.68	4.56	4.65
04/15/2016	4.69	4.69	4.6	4.66
04/18/2016	4.61	4.71	4.59	4.71
04/19/2016	4.73	4.77	4.64	4.66
04/20/2016	4.64	4.77	4.64	4.76
04/21/2016	4.81	4.88	4.71	4.85
04/22/2016	4.85	4.92	4.84	4.91
04/25/2016	4.89	4.92	4.8	4.82
04/26/2016	4.85	4.93	4.83	4.92
04/27/2016	4.9	4.94	4.84	4.86
04/28/2016	4.84	4.9	4.8	4.89
04/29/2016	4.85	4.89	4.81	4.82
05/02/2016	4.81	4.85	4.76	4.81
05/03/2016	4.82	4.83	4.65	4.66
05/04/2016	4.67	4.68	4.58	4.6
05/05/2016	4.61	4.64	4.56	4.57
05/06/2016	4.54	4.64	4.52	4.6
05/09/2016	4.61	4.67	4.56	4.58
05/10/2016	4.62	4.66	4.57	4.61
05/11/2016	4.61	4.62	4.53	4.6
05/12/2016	4.56	4.62	4.53	4.53
05/13/2016	4.53	4.56	4.49	4.54
05/16/2016	4.5	4.58	4.47	4.58
05/17/2016	4.59	4.69	4.57	4.6
05/18/2016	4.59	4.71	4.58	4.69
05/19/2016	4.7	4.8	4.7	4.73
05/20/2016	4.75	4.78	4.71	4.74
05/23/2016	4.73	4.77	4.67	4.72
05/24/2016	4.7	4.84	4.68	4.83
05/25/2016	4.85	4.97	4.85	4.95
05/26/2016	4.91	5	4.85	4.98
05/27/2016	4.98	5.02	4.92	4.98
05/30/2016	4.96	4.99	4.94	4.97
05/31/2016	4.95	5.01	4.91	4.95
06/01/2016	4.95	4.97	4.89	4.92
06/02/2016	4.9	4.99	4.89	4.89
06/03/2016	4.91	4.93	4.8	4.84
06/06/2016	4.86	4.89	4.78	4.81
06/07/2016	4.81	4.87	4.81	4.81
06/08/2016	4.8	4.82	4.74	4.75
06/09/2016	4.73	4.77	4.69	4.69
06/10/2016	4.68	4.69	4.47	4.5
06/13/2016	4.45	4.48	4.38	4.39
06/14/2016	4.37	4.41	4.31	4.32
06/15/2016	4.35	4.43	4.34	4.36
06/16/2016	4.31	4.34	4.27	4.29
06/17/2016	4.34	4.44	4.33	4.43
06/20/2016	4.54	4.56	4.49	4.52
06/21/2016	4.52	4.57	4.5	4.55
06/22/2016	4.56	4.58	4.48	4.54
06/23/2016	4.55	4.66	4.51	4.66
06/24/2016	4.11	4.4	4.06	4.24
06/27/2016	4.33	4.33	4.03	4.11
06/28/2016	4.25	4.29	4.18	4.19
06/29/2016	4.23	4.28	4.19	4.23
06/30/2016	4.19	4.23	4.1	4.17
07/01/2016	4.22	4.26	4.15	4.21
07/04/2016	4.2	4.23	4.15	4.17
07/05/2016	4.12	4.18	4.07	4.09
07/06/2016	4.05	4.11	3.98	4.04
07/07/2016	4.06	4.11	4.01	4.02
07/08/2016	4.01	4.2	3.99	4.16
07/11/2016	4.22	4.23	4.13	4.18
07/12/2016	4.19	4.35	4.18	4.32
07/13/2016	4.3	4.37	4.22	4.29
07/14/2016	4.34	4.39	4.27	4.37
07/15/2016	4.33	4.41	4.3	4.36
07/18/2016	4.36	4.42	4.31	4.36
07/19/2016	4.4	4.43	4.34	4.42
07/20/2016	4.44	4.58	4.41	4.54
07/21/2016	4.54	4.58	4.46	4.49
07/22/2016	4.46	4.54	4.43	4.52
07/25/2016	4.5	4.54	4.46	4.5
07/26/2016	4.49	4.53	4.44	4.51
07/27/2016	4.53	4.57	4.5	4.53
07/28/2016	4.5	4.54	4.43	4.43
07/29/2016	4.45	4.57	4.45	4.52
08/01/2016	4.56	4.57	4.43	4.49
08/02/2016	4.48	4.48	4.34	4.35
08/03/2016	4.39	4.4	4.33	4.33
08/04/2016	4.37	4.45	4.36	4.44
08/05/2016	4.45	4.52	4.44	4.52
08/08/2016	4.52	4.6	4.52	4.54
08/09/2016	4.54	4.61	4.52	4.6
08/10/2016	4.55	4.64	4.55	4.6
08/11/2016	4.61	4.64	4.6	4.64
08/12/2016	4.64	4.65	4.62	4.62
08/15/2016	4.61	4.63	4.58	4.59
08/16/2016	4.57	4.59	4.53	4.56
08/17/2016	4.58	4.6	4.49	4.49
08/18/2016	4.52	4.54	4.48	4.52
08/19/2016	4.52	4.52	4.39	4.44
08/22/2016	4.42	4.48	4.42	4.47
08/23/2016	4.48	4.54	4.46	4.5
08/24/2016	4.47	4.62	4.46	4.6
08/25/2016	4.58	4.6	4.54	4.55
08/26/2016	4.55	4.63	4.54	4.63
08/29/2016	4.6	4.66	4.59	4.62
08/30/2016	4.62	4.69	4.62	4.66
08/31/2016	4.66	4.78	4.65	4.76
09/01/2016	4.78	4.88	4.77	4.8
09/02/2016	4.8	4.86	4.76	4.85
09/05/2016	4.86	4.88	4.82	4.85
09/06/2016	4.88	4.88	4.73	4.73
09/07/2016	4.74	4.77	4.7	4.76
09/08/2016	4.75	4.85	4.74	4.83
09/09/2016	4.81	4.87	4.8	4.83
09/12/2016	4.76	4.78	4.71	4.76
09/13/2016	4.77	4.79	4.7	4.7
09/14/2016	4.68	4.72	4.65	4.68
09/15/2016	4.65	4.71	4.65	4.7
09/16/2016	4.67	4.71	4.64	4.68
09/19/2016	4.74	4.74	4.67	4.69
09/20/2016	4.67	4.72	4.62	4.7
09/21/2016	4.76	4.79	4.73	4.79
09/22/2016	4.79	4.81	4.75	4.78
09/23/2016	4.63	4.65	4.58	4.59
09/26/2016	4.56	4.57	4.44	4.54
09/27/2016	4.55	4.58	4.47	4.51
09/28/2016	4.52	4.56	4.51	4.51
09/29/2016	4.55	4.56	4.49	4.5
09/30/2016	4.46	4.58	4.35	4.58
10/03/2016	4.57	4.61	4.54	4.57
10/04/2016	4.57	4.66	4.56	4.65
10/05/2016	4.59	4.71	4.59	4.71
10/06/2016	4.72	4.79	4.7	4.72
10/07/2016	4.72	4.74	4.65	4.69
10/10/2016	4.67	4.71	4.63	4.69
10/11/2016	4.67	4.69	4.65	4.67
10/12/2016	4.67	4.73	4.66	4.69
10/13/2016	4.64	4.65	4.57	4.59
10/14/2016	4.59	4.69	4.59	4.66
10/17/2016	4.63	4.7	4.63	4.66
10/18/2016	4.66	4.73	4.66	4.71
10/19/2016	4.73	4.8	4.72	4.78
10/20/2016	4.81	4.95	4.79	4.95
10/21/2016	4.93	4.99	4.85	4.93
10/24/2016	4.98	5.07	4.95	5.04
10/25/2016	5.02	5.02	4.96	4.99
10/26/2016	4.98	5.04	4.97	5.04
10/27/2016	5.06	5.1	5.04	5.08
10/28/2016	5.06	5.07	5	5.07
10/31/2016	5.04	5.08	5.02	5.05
11/01/2016	5.07	5.09	5.01	5.03
11/02/2016	4.99	5	4.94	4.95
11/03/2016	4.95	5.06	4.95	5.05
11/04/2016	5.02	5.04	4.96	4.99
11/07/2016	5.04	5.06	5.02	5.06
11/08/2016	5.07	5.12	5.02	5.1
11/09/2016	4.94	5.14	4.94	5.14
11/10/2016	5.17	5.27	5.12	5.14
11/11/2016	5.17	5.21	5.08	5.12
11/14/2016	5.16	5.21	5.12	5.15
11/15/2016	5.15	5.18	5.07	5.17
11/16/2016	5.18	5.2	5.07	5.11
11/17/2016	5.1	5.13	5.05	5.12
11/18/2016	5.13	5.14	5.04	5.09
11/21/2016	5.1	5.1	5.04	5.04
11/22/2016	5.07	5.08	5.03	5.05
11/23/2016	5.05	5.07	5.01	5.06
11/24/2016	5.04	5.1	5.04	5.04
11/25/2016	5.04	5.05	5	5.03
11/28/2016	5.01	5.03	4.96	4.97
11/29/2016	4.97	5.06	4.96	5.03
11/30/2016	5.01	5.14	5.01	5.13
12/01/2016	5.13	5.18	5.09	5.16
12/02/2016	5.14	5.19	5.13	5.14
12/05/2016	5.11	5.26	5.09	5.21
12/06/2016	5.21	5.38	5.19	5.38
12/07/2016	5.4	5.43	5.26	5.28
12/08/2016	5.3	5.42	5.27	5.4
12/09/2016	5.38	5.49	5.36	5.47
12/12/2016	5.46	5.5	5.43	5.46
12/13/2016	5.44	5.51	5.42	5.5
12/14/2016	5.5	5.52	5.39	5.41
12/15/2016	5.42	5.51	5.42	5.51
12/16/2016	5.51	5.56	5.49	5.51
12/19/2016	5.5	5.5	5.42	5.42
12/20/2016	5.41	5.48	5.4	5.4
12/21/2016	5.39	5.42	5.35	5.41
12/22/2016	5.38	5.45	5.38	5.42
12/23/2016	5.42	5.43	5.38	5.38
12/27/2016	5.37	5.41	5.35	5.38
12/28/2016	5.37	5.39	5.32	5.35
12/29/2016	5.32	5.35	5.31	5.32
12/30/2016	5.31	5.34	5.29	5.33

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High