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

2018 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 5.9366

CLOSE 5.9305

Low

LOW 4.85

High

HIGH 6.81

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	5.72	5.76	5.68	5.76
01/03/2018	5.76	5.78	5.74	5.76
01/04/2018	5.78	5.86	5.76	5.85
01/05/2018	5.86	5.91	5.83	5.89
01/08/2018	5.89	5.94	5.88	5.88
01/09/2018	5.88	5.92	5.86	5.9
01/10/2018	5.91	6.02	5.9	6.01
01/11/2018	6	6.11	5.98	6.09
01/12/2018	6.09	6.15	6.08	6.12
01/15/2018	6.12	6.15	6.06	6.13
01/16/2018	6.12	6.2	6.12	6.18
01/17/2018	6.15	6.18	6.12	6.16
01/18/2018	6.15	6.2	6.15	6.19
01/19/2018	6.19	6.28	6.18	6.25
01/22/2018	6.25	6.35	6.25	6.33
01/23/2018	6.35	6.37	6.28	6.31
01/24/2018	6.33	6.35	6.28	6.28
01/25/2018	6.3	6.74	6.29	6.61
01/26/2018	6.6	6.71	6.5	6.67
01/29/2018	6.67	6.78	6.66	6.71
01/30/2018	6.66	6.7	6.63	6.67
01/31/2018	6.66	6.72	6.64	6.7
02/01/2018	6.73	6.81	6.71	6.76
02/02/2018	6.74	6.75	6.62	6.64
02/05/2018	6.58	6.63	6.49	6.55
02/06/2018	6.35	6.49	6.33	6.35
02/07/2018	6.47	6.59	6.38	6.57
02/08/2018	6.57	6.63	6.51	6.55
02/09/2018	6.51	6.53	6.32	6.42
02/12/2018	6.49	6.54	6.44	6.51
02/13/2018	6.55	6.55	6.41	6.43
02/14/2018	6.48	6.49	6.34	6.38
02/15/2018	6.44	6.5	6.37	6.41
02/16/2018	6.43	6.47	6.4	6.42
02/19/2018	6.44	6.47	6.37	6.38
02/20/2018	6.37	6.48	6.35	6.45
02/21/2018	6.44	6.5	6.4	6.49
02/22/2018	6.47	6.62	6.45	6.59
02/23/2018	6.59	6.59	6.52	6.57
02/26/2018	6.6	6.61	6.55	6.6
02/27/2018	6.62	6.66	6.56	6.64
02/28/2018	6.6	6.61	6.55	6.56
03/01/2018	6.55	6.55	6.43	6.45
03/02/2018	6.44	6.44	6.32	6.38
03/05/2018	6.34	6.41	6.31	6.37
03/06/2018	6.41	6.42	6.32	6.32
03/07/2018	6.32	6.33	6.24	6.27
03/08/2018	6.28	6.29	6.17	6.22
03/09/2018	6.24	6.28	6.22	6.28
03/12/2018	6.31	6.35	6.28	6.3
03/13/2018	6.29	6.36	6.26	6.29
03/14/2018	6.27	6.29	6.23	6.26
03/15/2018	6.28	6.31	6.22	6.29
03/16/2018	6.27	6.36	6.27	6.29
03/19/2018	6.29	6.32	6.26	6.29
03/20/2018	6.31	6.31	6.25	6.27
03/21/2018	6.28	6.29	6.18	6.19
03/22/2018	6.15	6.21	6.03	6.05
03/23/2018	6.01	6.02	5.93	5.96
03/26/2018	5.97	6.04	5.93	5.99
03/27/2018	6.04	6.13	5.97	6.01
03/28/2018	5.97	6.08	5.93	6.08
03/29/2018	6.1	6.15	6.05	6.05
04/03/2018	5.99	6.06	5.97	6
04/04/2018	6	6.01	5.91	6
04/05/2018	6.08	6.15	6.06	6.15
04/06/2018	6.12	6.13	6.03	6.04
04/09/2018	6.09	6.1	6.04	6.08
04/10/2018	6.1	6.13	6.06	6.09
04/11/2018	6.07	6.11	6.06	6.07
04/12/2018	6.06	6.09	6.03	6.08
04/13/2018	6.08	6.2	6.06	6.12
04/16/2018	6.11	6.17	6.11	6.15
04/17/2018	6.16	6.19	6.13	6.15
04/18/2018	6.15	6.18	6.13	6.17
04/19/2018	6.17	6.31	6.17	6.29
04/20/2018	6.28	6.29	6.19	6.23
04/23/2018	6.24	6.27	6.24	6.25
04/24/2018	6.26	6.31	6.25	6.3
04/25/2018	6.29	6.29	6.19	6.26
04/26/2018	6.23	6.29	6.21	6.29
04/27/2018	6.3	6.3	6.23	6.29
04/30/2018	6.29	6.34	6.28	6.28
05/02/2018	6.28	6.37	6.28	6.31
05/03/2018	6.3	6.32	6.2	6.21
05/04/2018	6.23	6.31	6.19	6.29
05/07/2018	6.31	6.34	6.29	6.3
05/08/2018	6.3	6.35	6.26	6.35
05/09/2018	6.35	6.55	6.35	6.55
05/10/2018	6.54	6.6	6.51	6.6
05/11/2018	6.59	6.62	6.55	6.59
05/14/2018	6.57	6.62	6.57	6.62
05/15/2018	6.62	6.69	6.62	6.67
05/16/2018	6.67	6.67	6.5	6.55
05/17/2018	6.58	6.61	6.53	6.53
05/18/2018	6.53	6.54	6.4	6.42
05/21/2018	6.44	6.46	6.34	6.37
05/22/2018	6.39	6.45	6.38	6.45
05/23/2018	6.44	6.44	6.36	6.41
05/24/2018	6.42	6.48	6.3	6.32
05/25/2018	6.34	6.36	6.09	6.16
05/28/2018	6.23	6.25	5.99	6.02
05/29/2018	5.97	5.97	5.82	5.94
05/30/2018	5.99	6.06	5.9	6.01
05/31/2018	6.05	6.13	5.91	5.97
06/01/2018	6.04	6.11	5.99	6.06
06/04/2018	6.11	6.12	6.01	6.05
06/05/2018	6.05	6.1	5.97	5.97
06/06/2018	6	6.1	5.93	6.09
06/07/2018	6.11	6.26	6.11	6.12
06/08/2018	6.08	6.13	6.05	6.1
06/11/2018	6.21	6.35	6.19	6.33
06/12/2018	6.36	6.49	6.33	6.41
06/13/2018	6.4	6.42	6.32	6.39
06/14/2018	6.38	6.38	6.28	6.28
06/15/2018	6.28	6.29	6.05	6.12
06/18/2018	6.1	6.19	6.1	6.16
06/19/2018	6.09	6.2	6.01	6.19
06/20/2018	6.25	6.29	6.2	6.24
06/21/2018	6.26	6.28	6.13	6.16
06/22/2018	6.22	6.23	6.16	6.2
06/25/2018	6.13	6.15	6.01	6.01
06/26/2018	6.04	6.07	5.98	6.02
06/27/2018	6.01	6.07	5.9	6.03
06/28/2018	5.98	6.07	5.98	6.07
06/29/2018	6.11	6.18	6.03	6.04
07/02/2018	5.98	6.01	5.87	5.99
07/03/2018	5.99	6.11	5.99	6.05
07/04/2018	6.05	6.15	6.02	6.15
07/05/2018	6.15	6.23	6.15	6.16
07/06/2018	6.18	6.19	6.09	6.14
07/09/2018	6.16	6.21	6.16	6.19
07/10/2018	6.21	6.26	6.16	6.25
07/11/2018	6.22	6.24	6.12	6.19
07/12/2018	6.2	6.21	6.11	6.17
07/13/2018	6.18	6.18	6.09	6.18
07/16/2018	6.19	6.29	6.15	6.22
07/17/2018	6.23	6.24	6.04	6.1
07/18/2018	6.1	6.12	5.94	6.06
07/19/2018	6.05	6.11	6	6.04
07/20/2018	6.01	6.1	5.96	6.07
07/23/2018	6.05	6.14	6.04	6.13
07/24/2018	6.17	6.23	6.14	6.21
07/25/2018	6.22	6.24	6.18	6.18
07/26/2018	6.08	6.14	5.86	5.88
07/27/2018	5.91	6	5.88	5.98
07/30/2018	5.96	6.08	5.96	5.99
07/31/2018	5.98	6.04	5.98	5.98
08/01/2018	5.98	6.03	5.85	5.87
08/02/2018	5.86	5.86	5.75	5.79
08/03/2018	5.8	5.83	5.76	5.81
08/06/2018	5.81	5.83	5.77	5.79
08/07/2018	5.82	5.84	5.79	5.79
08/08/2018	5.79	5.81	5.7	5.74
08/09/2018	5.72	5.78	5.7	5.73
08/10/2018	5.68	5.71	5.61	5.68
08/13/2018	5.67	5.67	5.57	5.64
08/14/2018	5.67	5.68	5.57	5.61
08/15/2018	5.61	5.61	5.4	5.46
08/16/2018	5.5	5.56	5.46	5.5
08/17/2018	5.5	5.51	5.42	5.48
08/20/2018	5.5	5.55	5.48	5.48
08/21/2018	5.49	5.56	5.47	5.54
08/22/2018	5.54	5.58	5.52	5.52
08/23/2018	5.53	5.57	5.46	5.55
08/24/2018	5.56	5.65	5.53	5.55
08/27/2018	5.55	5.65	5.55	5.65
08/28/2018	5.65	5.67	5.6	5.63
08/29/2018	5.64	5.67	5.62	5.66
08/30/2018	5.66	5.67	5.6	5.61
08/31/2018	5.6	5.61	5.53	5.55
09/03/2018	5.54	5.57	5.5	5.5
09/04/2018	5.54	5.63	5.52	5.63
09/05/2018	5.59	5.69	5.59	5.64
09/06/2018	5.62	5.67	5.6	5.62
09/07/2018	5.63	5.66	5.48	5.52
09/10/2018	5.51	5.63	5.51	5.57
09/11/2018	5.6	5.63	5.56	5.61
09/12/2018	5.63	5.63	5.54	5.58
09/13/2018	5.58	5.64	5.57	5.61
09/14/2018	5.62	5.64	5.53	5.6
09/17/2018	5.59	5.67	5.59	5.66
09/18/2018	5.67	5.72	5.63	5.72
09/19/2018	5.74	5.9	5.72	5.88
09/20/2018	5.88	5.98	5.85	5.9
09/21/2018	5.93	5.97	5.86	5.87
09/24/2018	5.83	5.88	5.81	5.84
09/25/2018	5.84	5.97	5.84	5.92
09/26/2018	5.93	5.96	5.88	5.93
09/27/2018	5.89	5.91	5.77	5.84
09/28/2018	5.81	5.82	5.62	5.74
10/01/2018	5.73	5.88	5.72	5.86
10/02/2018	5.83	5.91	5.78	5.82
10/03/2018	5.86	5.92	5.82	5.83
10/04/2018	5.84	6	5.82	5.93
10/05/2018	5.95	5.95	5.86	5.88
10/08/2018	5.88	5.9	5.81	5.86
10/09/2018	5.89	5.96	5.83	5.91
10/10/2018	5.9	5.93	5.82	5.84
10/11/2018	5.77	5.78	5.68	5.75
10/12/2018	5.79	5.81	5.66	5.69
10/15/2018	5.67	5.73	5.65	5.68
10/16/2018	5.68	5.73	5.63	5.72
10/17/2018	5.75	5.76	5.65	5.68
10/18/2018	5.66	5.7	5.22	5.32
10/19/2018	5.32	5.43	5.17	5.36
10/22/2018	5.43	5.47	5.28	5.28
10/23/2018	5.23	5.26	5.18	5.2
10/24/2018	5.23	5.23	5.12	5.12
10/25/2018	5.07	5.22	5.04	5.13
10/26/2018	5.07	5.08	4.96	5.04
10/29/2018	5.07	5.19	5.03	5.14
10/30/2018	5.17	5.25	5.12	5.22
10/31/2018	5.29	5.35	5.24	5.24
11/01/2018	5.26	5.36	5.24	5.31
11/02/2018	5.37	5.4	5.3	5.35
11/05/2018	5.35	5.41	5.34	5.37
11/06/2018	5.37	5.37	5.23	5.31
11/07/2018	5.61	5.61	5.41	5.44
11/08/2018	5.44	5.47	5.41	5.46
11/09/2018	5.39	5.47	5.38	5.46
11/12/2018	5.49	5.49	5.43	5.45
11/13/2018	5.45	5.52	5.42	5.5
11/14/2018	5.46	5.49	5.41	5.46
11/15/2018	5.46	5.52	5.43	5.49
11/16/2018	5.52	5.59	5.46	5.56
11/19/2018	5.56	5.64	5.53	5.53
11/20/2018	5.53	5.54	5.41	5.42
11/21/2018	5.46	5.47	5.37	5.43
11/22/2018	5.38	5.41	5.36	5.36
11/23/2018	5.36	5.4	5.35	5.38
11/26/2018	5.4	5.52	5.4	5.47
11/27/2018	5.46	5.5	5.39	5.43
11/28/2018	5.44	5.46	5.4	5.41
11/29/2018	5.43	5.47	5.35	5.37
11/30/2018	5.37	5.38	5.33	5.34
12/03/2018	5.42	5.45	5.37	5.44
12/04/2018	5.4	5.44	5.29	5.29
12/05/2018	5.24	5.33	5.22	5.29
12/06/2018	5.22	5.24	5.11	5.15
12/07/2018	5.18	5.22	5.13	5.13
12/10/2018	5.12	5.18	5.1	5.1
12/11/2018	5.13	5.21	5.09	5.12
12/12/2018	5.14	5.25	5.14	5.24
12/13/2018	5.3	5.35	5.27	5.3
12/14/2018	5.26	5.31	5.16	5.3
12/17/2018	5.31	5.33	5.28	5.28
12/18/2018	5.27	5.32	5.17	5.17
12/19/2018	5.19	5.26	5.18	5.18
12/20/2018	5.13	5.19	5.08	5.13
12/21/2018	5.14	5.16	4.92	5.04
12/24/2018	4.99	5.04	4.96	4.98
12/27/2018	5.05	5.05	4.85	4.88
12/28/2018	4.9	4.99	4.9	4.97
12/31/2018	4.99	5.08	4.96	5.08

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High