Bankinter, S.A. (BKIMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:26PM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 20, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 21,600 |
| Sept 19, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 18, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 15, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 14, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 13, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 12, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 11, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 08, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 07, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 06, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 05, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sept 01, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 31, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 30, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 29, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 28, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 25, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 8,600 |
| Aug 24, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 23, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 22, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 21, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 18, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 17, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3,200 |
| Aug 16, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Aug 15, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1,400 |
| Aug 14, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Aug 11, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Aug 10, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2,000 |
| Aug 09, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Aug 08, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Aug 07, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Aug 04, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Aug 03, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Aug 02, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Aug 01, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 31, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 28, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 27, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 26, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 25, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 24, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 21, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 20, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 19, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 18, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 17, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 14, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 13, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 12, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 11, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 10, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 07, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 06, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 05, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jul 03, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jun 30, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jun 29, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jun 28, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jun 27, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jun 26, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jun 26, 2023 | 0.1 Dividend | |||||
| Jun 23, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 22, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 21, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 20, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 16, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 15, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | 300 |
| Jun 14, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 13, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 12, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 09, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 08, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 07, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 06, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 05, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 02, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - |
| Jun 01, 2023 | 5.39 | 5.48 | 5.39 | 5.48 | 5.38 | 1,500 |
| May 31, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 30, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 26, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 25, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 24, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 23, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 22, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 19, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 18, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 17, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 16, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 15, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 12, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 11, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 10, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 09, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 08, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 05, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 04, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 03, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 02, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| May 01, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
