Bankinter SA (BAKA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.152 | -1.97865139287 | 7.682 | 7.756 | 7.5 | 3049 | 7.60822671 | DE |
| 4 | -0.258 | -3.31278890601 | 7.788 | 7.922 | 7.412 | 2133 | 7.60295873 | DE |
| 12 | 0.702 | 10.2811950791 | 6.828 | 8.1999999 | 6.828 | 2063 | 7.62828288 | DE |
| 26 | 1.56 | 26.1306532663 | 5.97 | 8.1999999 | 5.512 | 3529 | 6.55171685 | DE |
| 52 | 1.57 | 26.3422818792 | 5.96 | 8.1999999 | 5.512 | 3360 | 6.38236957 | DE |
| 156 | 1.57 | 26.3422818792 | 5.96 | 8.1999999 | 5.512 | 3360 | 6.38236957 | DE |
| 260 | 1.57 | 26.3422818792 | 5.96 | 8.1999999 | 5.512 | 3360 | 6.38236957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 7.528 | -0.02 | -0.26 | 7.562 | 7.562 | 7.528 | 4 |
| 1720556760 | 7.548 | -0.01 | -0.11 | 7.528 | 7.608 | 7.5 | 7793 |
| 1720470360 | 7.556 | -0.05 | -0.66 | 7.646 | 7.648 | 7.556 | 505 |
| 1720211220 | 7.606 | -0.12 | -1.60 | 7.756 | 7.756 | 7.606 | 2817 |
| 1720124820 | 7.73 | 0.11 | 1.39 | 7.682 | 7.73 | 7.682 | 4125 |
| 1720038420 | 7.624 | 0.01 | 0.08 | 7.618 | 7.624 | 7.618 | 197 |
| 1719952020 | 7.618 | -0.12 | -1.58 | 7.664 | 7.678 | 7.58 | 2311 |
| 1719865620 | 7.74 | 0.14 | 1.87 | 7.776 | 7.776 | 7.674 | 493 |
| 1719606420 | 7.598 | -0.01 | -0.13 | 7.66 | 7.66 | 7.584 | 3784 |
| 1719520020 | 7.608 | 0.02 | 0.32 | 7.648 | 7.654 | 7.552 | 43 |
| 1719433620 | 7.584 | -0.16 | -2.12 | 7.788 | 7.788 | 7.582 | 5545 |
| 1719347160 | 7.748 | 0.13 | 1.73 | 7.642 | 7.748 | 7.642 | 39 |
| 1719260820 | 7.616 | -0.05 | -0.63 | 7.622 | 7.622 | 7.508 | 410 |
| 1719001620 | 7.664 | -0.26 | -3.26 | 7.786 | 7.786 | 7.614 | 5616 |
| 1718915160 | 7.922 | 0.06 | 0.81 | 7.89 | 7.922 | 7.848 | 1733 |
| 1718828820 | 7.858 | 0.17 | 2.26 | 7.784 | 7.866 | 7.778 | 13 |
| 1718742360 | 7.684 | 0 | 0.05 | 7.682 | 7.702 | 7.674 | 459 |
| 1718656020 | 7.68 | 0.24 | 3.23 | 7.616 | 7.68 | 7.53 | 80 |
| 1718396820 | 7.44 | -0.19 | -2.46 | 7.58 | 7.58 | 7.412 | 6297 |
| 1718310420 | 7.628 | -0.12 | -1.52 | 7.788 | 7.788 | 7.628 | 386 |
| 1718224020 | 7.746 | 0.03 | 0.34 | 7.782 | 7.854 | 7.746 | 13940 |
| 1718137620 | 7.72 | -0.27 | -3.43 | 8.006 | 8.006 | 7.72 | 582 |
| 1718051220 | 7.994 | 0.09 | 1.09 | 7.908 | 7.998 | 7.848 | 3587 |
| 1717792020 | 7.908 | 0.12 | 1.51 | 7.854 | 7.916 | 7.854 | 108 |
| 1717705620 | 7.79 | 0.19 | 2.45 | 7.6 | 7.854 | 7.578 | 4326 |
| 1717619220 | 7.604 | -0.25 | -3.18 | 7.894 | 7.894 | 7.604 | 4553 |
| 1717532820 | 7.854 | -0.29 | -3.56 | 8.18 | 8.18 | 7.834 | 2655 |
| 1717446420 | 8.144 | 0.07 | 0.87 | 8.132 | 8.1999999 | 8.132 | 3069 |
| 1717187220 | 8.074 | -0.04 | -0.47 | 8.182 | 8.182 | 8.0719999 | 4706 |
| 1717100820 | 8.112 | 0.21 | 2.68 | 7.862 | 8.146 | 7.862 | 577 |
| 1717014420 | 7.9 | -0.11 | -1.40 | 7.944 | 7.944 | 7.9 | 12 |
| 1716928020 | 8.012 | 0.09 | 1.19 | 7.89 | 8.012 | 7.884 | 26 |
| 1716841560 | 7.918 | -0.04 | -0.53 | 7.954 | 7.954 | 7.866 | 621 |
| 1716582420 | 7.96 | 0.06 | 0.76 | 7.796 | 7.96 | 7.796 | 373 |
| 1716496020 | 7.9 | -0.02 | -0.23 | 7.902 | 7.946 | 7.9 | 247 |
| 1716409620 | 7.918 | 0.02 | 0.20 | 7.9 | 7.936 | 7.878 | 309 |
| 1716323160 | 7.902 | 0.13 | 1.70 | 7.806 | 7.902 | 7.778 | 1269 |
| 1716236760 | 7.77 | 0.05 | 0.60 | 7.732 | 7.786 | 7.71 | 373 |
| 1715977620 | 7.724 | 0.21 | 2.77 | 7.652 | 7.724 | 7.632 | 375 |
| 1715891220 | 7.516 | -0.12 | -1.62 | 7.61 | 7.61 | 7.458 | 117 |
| 1715804820 | 7.64 | 0.06 | 0.82 | 7.662 | 7.662 | 7.622 | 173 |
| 1715718420 | 7.578 | 0.05 | 0.69 | 7.57 | 7.638 | 7.514 | 1122 |
| 1715631960 | 7.526 | -0.06 | -0.84 | 7.612 | 7.612 | 7.498 | 12581 |
| 1715372820 | 7.59 | 0.12 | 1.58 | 7.464 | 7.59 | 7.448 | 5098 |
| 1715286420 | 7.472 | -0.01 | -0.16 | 7.536 | 7.536 | 7.448 | 167 |
| 1715200020 | 7.484 | -0.1 | -1.32 | 7.57 | 7.58 | 7.484 | 3200 |
| 1715113620 | 7.584 | 0.16 | 2.18 | 7.466 | 7.584 | 7.438 | 109 |
| 1715027220 | 7.422 | -0.01 | -0.11 | 7.436 | 7.436 | 7.376 | 64 |
| 1714768020 | 7.43 | -0.1 | -1.35 | 7.532 | 7.558 | 7.352 | 2031 |
| 1714681560 | 7.532 | 0.08 | 1.07 | 7.42 | 7.572 | 7.362 | 4771 |
| 1714508820 | 7.452 | 0.11 | 1.44 | 7.338 | 7.452 | 7.338 | 86 |
| 1714422420 | 7.346 | -0.02 | -0.27 | 7.388 | 7.406 | 7.334 | 1023 |
| 1714163220 | 7.366 | -0.03 | -0.38 | 7.398 | 7.408 | 7.296 | 1963 |
| 1714076820 | 7.394 | 0.15 | 2.01 | 7.282 | 7.394 | 7.282 | 220 |
| 1713990420 | 7.248 | -0.01 | -0.11 | 7.33 | 7.33 | 7.248 | 3554 |
| 1713903960 | 7.256 | -0.03 | -0.36 | 7.218 | 7.26 | 7.218 | 661 |
| 1713817560 | 7.282 | -0 | -0.03 | 7.316 | 7.316 | 7.206 | 1573 |
| 1713558420 | 7.284 | 0.01 | 0.08 | 7.216 | 7.284 | 7.192 | 517 |
| 1713472020 | 7.278 | 0.34 | 4.93 | 6.828 | 7.278 | 6.828 | 1813 |
| 1713385620 | 6.936 | 0.14 | 2.12 | 6.87 | 6.936 | 6.87 | 6300 |
| 1713299220 | 6.792 | -0.11 | -1.54 | 6.8 | 6.8 | 6.792 | 451 |
| 1713212820 | 6.898 | 0.08 | 1.17 | 6.832 | 6.94 | 6.832 | 28 |
| 1712953620 | 6.818 | -0.06 | -0.93 | 6.9 | 6.932 | 6.818 | 76 |
| 1712867220 | 6.882 | -0.1 | -1.46 | 7.07 | 7.07 | 6.882 | 3601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
