Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Bankinter, S.A. BKNIY

Full chart Compare
Set alert

Price alert · BKNIY

All alert types
16.18 USD -0.22 (-1.34%)

Regular-session close

16.15 Day range 16.17
14.74 52-week range 20.07
YTD
-2.41%
1 year
+2.47%

BKNIY price history

BKNIY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.1716.1716.1516.15-0.25-1.52%200
Nov 12, 202616.5316.5316.2516.40-0.19-1.15%42,600
Nov 11, 202616.3916.5916.3916.59-0.05-0.30%23,500
Nov 10, 202616.6816.8916.6116.64+0.06+0.36%24,300
Nov 9, 202616.6516.8116.5016.58+0.58+3.62%53,700
Nov 6, 202615.8316.2015.8316.00-0.15-0.93%47,100
Nov 5, 202616.3616.5816.1516.15-0.40-2.42%52,300
Nov 4, 202616.1016.5516.0716.55+1.01+6.50%47,500
Nov 3, 202615.7615.7915.3815.54-0.16-1.02%27,800
Nov 2, 202615.8416.2015.7015.70-0.22-1.38%84,700
Oct 30, 202615.6615.9215.5615.92+0.13+0.82%43,100
Oct 29, 202615.9416.0915.7615.79-0.22-1.37%68,900
Oct 28, 202615.9816.1815.8616.01-0.11-0.68%39,200
Oct 27, 202615.6616.1215.6616.12+0.28+1.77%66,300
Oct 26, 202616.0116.0415.6715.84-0.09-0.56%106,200
Oct 23, 202615.8216.0415.5515.93-0.35-2.15%37,300
Oct 22, 202616.2716.3715.7716.28-1.22-6.97%45,400
Oct 21, 202617.1417.8217.1417.50+0.47+2.76%45,900
Oct 20, 202616.8217.1016.8217.03+0.19+1.13%39,800
Oct 19, 202616.9517.1116.6616.84-0.37-2.15%88,400
Oct 16, 202617.2517.4617.0217.21-0.05-0.29%28,200
Oct 15, 202617.1517.2817.0017.26+0.20+1.17%42,400
Oct 14, 202617.0717.3217.0017.06-0.19-1.10%23,000
Oct 13, 202617.3817.4416.9917.25+0.10+0.58%31,400
Oct 12, 202617.1417.2916.9717.15+0.13+0.76%43,500
Oct 9, 202617.0417.1216.7717.02-0.09-0.53%31,700
Oct 8, 202617.2817.2816.9217.11-0.02-0.12%22,500
Oct 7, 202617.1917.3417.1017.13-0.60-3.38%21,500
Oct 6, 202618.0818.0817.7317.73-0.04-0.23%30,900
Oct 5, 202617.9318.0817.5317.77-0.15-0.84%31,700
Oct 2, 202617.0918.0317.0917.92-0.68-3.66%26,700
Oct 1, 202618.9518.9517.1818.60+0.28+1.53%33,200
Sep 30, 202618.6718.8718.3218.32-0.34-1.82%11,300
Sep 29, 202618.7018.8718.4218.66-0.19-1.01%13,600
Sep 28, 202619.0219.1118.7418.85-0.26-1.36%10,600
Sep 25, 202619.0719.2818.9419.11+0.28+1.49%12,300
Sep 24, 202618.7619.0018.7418.83-0.17-0.89%20,600
Sep 23, 202619.2119.2118.8219.00-0.15-0.78%7,000
Sep 22, 202619.6319.6318.9619.15-0.31-1.59%23,100
Sep 21, 202619.3619.5919.3619.46+0.50+2.64%6,000
Sep 18, 202619.0719.1418.6318.96-0.30-1.56%15,400
Sep 17, 202619.3219.3819.1219.26+0.45+2.39%10,500
Sep 16, 202619.2519.3218.8118.81-0.50-2.59%9,100
Sep 15, 202619.2619.5019.1719.31+0.02+0.10%13,700
Sep 14, 202619.0719.3119.0719.29-0.34-1.73%12,200
Sep 11, 202619.4819.7819.4819.63+0.32+1.66%13,100
Sep 10, 202619.3019.4319.2119.31-0.17-0.87%9,200
Sep 9, 202619.2319.5919.1619.48+0.07+0.36%6,600
Sep 8, 202619.5419.6119.4119.41-0.33-1.67%7,400
Sep 4, 202619.7019.8319.5319.74-0.01-0.05%6,100
Sep 3, 202619.7719.8719.5419.75+0.54+2.81%4,900
Sep 2, 202619.1619.3819.0319.21+0.03+0.16%7,200
Sep 1, 202619.4919.5719.1619.18-0.11-0.57%8,600
Aug 31, 202619.4319.6919.1819.29-0.31-1.58%10,500
Aug 28, 202619.5819.6019.2919.60+0.20+1.03%7,500
Aug 27, 202619.3919.5519.2219.40-0.17-0.87%53,500
Aug 26, 202619.7719.9119.2719.57+0.03+0.15%63,500
Aug 25, 202619.5419.7719.5419.54-0.44-2.20%4,200
Aug 24, 202619.7820.0719.7019.98+0.63+3.26%6,300
Aug 21, 202619.6219.6219.3519.350.000.00%3,300
Aug 20, 202619.4919.5019.2119.35+0.15+0.78%12,700
Aug 19, 202619.4119.4119.1219.20-0.10-0.52%5,700
Aug 18, 202619.5419.6119.3019.30-0.17-0.87%7,500
Aug 17, 202619.5419.5419.2819.470.000.00%11,600
Aug 14, 202619.3519.4719.3319.47+0.22+1.14%103,700

65 days, newest first. Daily bars as drawn on the BKNIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.