Dark

BKNIY
BANKINTER SA S/ADR
stock OTC ADR

EOD

Oct 2, 2026

17.92USD-3.656%(-0.68)26,678

Pre-market

0.00USD-100.000%(-18.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	17.0925	18.0300	17.0925	17.9200	-3.656%	26,678	0.000%
2026-10-01	18.9500	18.9500	17.1800	18.6000	+1.528%	37,245	-3.656%
2026-09-30	18.6708	18.8700	18.3200	18.3200	-1.843%	11,487	-2.183%
2026-09-29	18.7000	18.8700	18.4200	18.6640	-0.979%	13,598	-3.986%
2026-09-28	19.0200	19.1100	18.7440	18.8485	-1.343%	10,617	-4.926%
2026-09-25	19.0700	19.2800	18.9400	19.1050	+1.460%	14,143	-6.203%
2026-09-24	18.7600	19.0000	18.7420	18.8300	-0.895%	20,563	-4.833%
2026-09-23	19.2145	19.2145	18.8200	19.0000	-0.783%	6,955	-5.684%
2026-09-22	19.6250	19.6250	18.9555	19.1500	-1.593%	25,346	-6.423%
2026-09-21	19.3600	19.5892	19.3600	19.4600	+2.637%	6,474	-7.914%
2026-09-18	19.0700	19.1400	18.6300	18.9600	-1.558%	18,370	-5.485%
2026-09-17	19.3235	19.3800	19.1175	19.2600	+2.392%	11,220	-6.957%
2026-09-16	19.2500	19.3200	18.8100	18.8100	-2.589%	9,072	-4.732%
2026-09-15	19.2600	19.5000	19.1700	19.3100	+0.104%	14,178	-7.198%
2026-09-14	19.0700	19.3140	19.0700	19.2900	-1.732%	13,120	-7.102%
2026-09-11	19.4800	19.7800	19.4800	19.6300	+1.636%	13,474	-8.711%
2026-09-10	19.3000	19.4300	19.2100	19.3140	-0.854%	10,160	-7.218%
2026-09-09	19.2295	19.5900	19.1630	19.4803	+0.357%	6,587	-8.010%
2026-09-08	19.5350	19.6149	19.4110	19.4110	-1.642%	8,502	-7.681%
2026-09-04	19.7000	19.8300	19.5300	19.7350	-0.076%	6,326	-9.197%
2026-09-03	19.7725	19.8710	19.5400	19.7500	+2.838%	5,370	-9.266%
2026-09-02	19.1600	19.3768	19.0300	19.2050	+0.130%	9,596	-6.691%
2026-09-01	19.4920	19.5700	19.1640	19.1800	-0.544%	9,379	-6.569%
2026-08-31	19.4300	19.6900	19.1800	19.2850	-1.607%	11,603	-7.078%
2026-08-28	19.5775	19.6000	19.2920	19.6000	+1.031%	7,522	-8.571%
2026-08-27	19.3900	19.5500	19.2200	19.4000	-0.869%	53,547	-7.629%
2026-08-26	19.7700	19.9100	19.2700	19.5700	+0.154%	63,504	-8.431%
2026-08-25	19.5400	19.7650	19.5400	19.5400	-2.190%	4,209	-8.291%
2026-08-24	19.7810	20.0700	19.7000	19.9775	+3.243%	6,363	-10.299%
2026-08-21	19.6168	19.6236	19.3500	19.3500	0.000%	3,303	-7.390%
2026-08-20	19.4900	19.5000	19.2100	19.3500	+0.781%	12,664	-7.390%
2026-08-19	19.4100	19.4100	19.1200	19.2000	-0.518%	5,674	-6.667%
2026-08-18	19.5400	19.6128	19.3000	19.3000	-0.873%	7,462	-7.150%
2026-08-17	19.5400	19.5400	19.2800	19.4700	0.000%	11,603	-7.961%
2026-08-14	19.3500	19.4700	19.3300	19.4700	+1.143%	103,703	-7.961%
2026-08-13	19.3757	19.4100	19.1000	19.2500	+1.103%	385,303	-6.909%
2026-08-12	19.1400	19.1800	19.0300	19.0400	+0.581%	27,908	-5.882%
2026-08-11	19.1200	19.1200	18.9300	18.9300	-1.917%	2,358	-5.335%
2026-08-10	19.0800	19.3070	19.0800	19.3000	+2.933%	4,743	-7.150%
2026-08-07	19.0550	19.2980	18.7500	18.7500	-0.788%	6,014	-4.427%
2026-08-06	19.4199	19.4199	18.8000	18.8990	+0.092%	10,798	-5.180%
2026-08-05	18.6000	18.9300	18.6000	18.8816	+1.588%	5,761	-5.093%
2026-08-04	18.6400	18.7400	18.3775	18.5865	+1.069%	5,622	-3.586%
2026-08-03	18.6300	18.6300	18.2150	18.3900	-1.129%	7,971	-2.556%
2026-07-31	18.2500	18.6000	18.1600	18.6000	+0.595%	7,210	-3.656%
2026-07-30	18.2900	18.7200	18.2900	18.4900	+3.066%	12,791	-3.083%
2026-07-29	17.7100	17.9450	17.6100	17.9400	-3.704%	16,727	-0.111%
2026-07-28	18.2650	18.6300	18.2200	18.6300	+2.475%	6,932	-3.811%
2026-07-27	18.4600	18.4950	18.1800	18.1800	-0.274%	10,847	-1.430%
2026-07-24	18.3700	18.4300	18.1200	18.2300	+2.186%	7,127	-1.700%
2026-07-23	18.0400	18.0400	17.7255	17.8400	-1.480%	13,870	+0.448%
2026-07-22	18.1100	18.2500	18.0600	18.1080	+1.330%	7,477	-1.038%
2026-07-21	17.7700	17.9600	17.7400	17.8703	+0.226%	13,517	+0.278%
2026-07-20	17.6300	17.8300	17.4300	17.8300	+0.524%	34,450	+0.505%
2026-07-17	17.9600	17.9600	17.6100	17.7370	-1.346%	81,796	+1.032%
2026-07-16	17.7800	18.0000	17.7800	17.9790	+1.519%	6,583	-0.328%
2026-07-15	17.7300	17.9600	17.7100	17.7100	-0.225%	12,493	+1.186%
2026-07-14	17.5195	17.9100	17.5195	17.7500	+2.839%	16,036	+0.958%
2026-07-13	17.5350	17.5350	17.2600	17.2600	-1.202%	12,011	+3.824%
2026-07-10	17.7300	17.7300	17.3908	17.4700	+0.692%	7,576	+2.576%
2026-07-09	17.6000	17.6000	17.2200	17.3500	+1.640%	7,954	+3.285%
2026-07-08	17.1800	17.1800	16.9562	17.0700	-1.727%	11,904	+4.979%
2026-07-07	17.5500	17.5500	17.3700	17.3700	-0.297%	8,703	+3.166%
2026-07-06	17.4400	17.6900	17.3300	17.4217	-0.219%	11,673	+2.860%
2026-07-02	17.3800	17.5700	17.0400	17.4600	+3.682%	11,122	+2.635%
2026-07-01	16.7100	16.8580	16.5700	16.8400	+1.446%	15,615	+6.413%
2026-06-30	16.5200	16.7100	16.5100	16.6000	+0.302%	514,957	+7.952%
2026-06-29	16.6550	16.7924	16.4300	16.5500	-0.301%	541,779	+8.278%
2026-06-26	16.9700	17.1400	16.3700	16.6000	+0.851%	17,472	+7.952%
2026-06-25	16.7200	16.8800	16.4300	16.4600	-0.969%	11,082	+8.870%
2026-06-24	16.8760	16.9500	16.4800	16.6210	-2.971%	10,213	+7.815%
2026-06-23	17.1900	17.3633	17.0500	17.1300	-2.002%	17,977	+4.612%
2026-06-22	17.3800	17.7600	17.2400	17.4800	-0.795%	20,629	+2.517%
2026-06-18	16.9900	17.6700	16.9300	17.6200	+0.228%	16,413	+1.703%
2026-06-17	17.6000	17.9100	16.9344	17.5800	+3.901%	42,863	+1.934%
2026-06-16	17.4600	17.4600	16.4420	16.9200	+2.112%	833,150	+5.910%
2026-06-15	16.8800	17.1600	16.5700	16.5700	-1.836%	1,261,023	+8.147%
2026-06-12	16.6500	16.8800	16.6100	16.8800	+4.262%	15,451	+6.161%
2026-06-11	16.1150	16.3610	15.9200	16.1900	+1.984%	27,165	+10.686%
2026-06-10	16.1400	16.1400	15.7900	15.8750	-1.703%	18,934	+12.882%
2026-06-09	16.4600	16.5050	16.0200	16.1500	+0.874%	24,965	+10.960%
2026-06-08	16.5800	16.5800	16.0000	16.0100	-0.125%	27,267	+11.930%
2026-06-05	16.2500	16.5500	16.0300	16.0300	-2.316%	24,900	+11.790%
2026-06-04	16.4000	16.6130	16.3100	16.4100	+0.860%	44,851	+9.202%
2026-06-03	16.7700	16.7700	16.2400	16.2700	-1.094%	27,828	+10.141%
2026-06-02	16.4900	16.6436	16.4500	16.4500	-0.544%	40,152	+8.936%
2026-06-01	16.3600	16.6900	16.3600	16.5400	-0.541%	24,917	+8.343%
2026-05-29	16.7350	16.8800	16.6300	16.6300	-0.538%	19,083	+7.757%
2026-05-28	16.2900	16.8200	16.2900	16.7200	-0.948%	15,048	+7.177%
2026-05-27	16.6800	16.8800	16.5280	16.8800	+2.427%	24,990	+6.161%
2026-05-26	16.6100	16.7782	16.4800	16.4800	-0.483%	12,408	+8.738%
2026-05-22	16.4750	16.5600	16.2294	16.5600	+0.853%	17,717	+8.213%
2026-05-21	16.3700	16.4305	16.2050	16.4200	+0.122%	24,729	+9.135%
2026-05-20	15.8600	16.4000	15.8600	16.4000	+1.990%	18,890	+9.268%
2026-05-19	16.0850	16.2700	15.8962	16.0800	+0.531%	26,044	+11.443%
2026-05-18	16.1500	16.1500	15.8500	15.9950	+0.534%	34,948	+12.035%
2026-05-15	15.9305	16.0655	15.8600	15.9100	-0.625%	33,647	+12.634%
2026-05-14	16.3125	16.3700	16.0100	16.0100	-0.249%	34,618	+11.930%
2026-05-13	15.5900	16.0500	15.5900	16.0500	+0.375%	22,518	+11.651%
2026-05-12	16.0000	16.1600	15.8625	15.9900	-2.973%	43,736	+12.070%
2026-05-11	16.4600	16.6300	16.1000	16.4800	-0.603%	26,282	+8.738%
2026-05-08	16.5100	16.6436	16.4000	16.5800	+1.221%	13,455	+8.082%
2026-05-07	16.8250	16.8655	16.3800	16.3800	-1.503%	29,005	+9.402%
2026-05-06	16.5600	16.7700	16.4800	16.6300	+1.775%	25,326	+7.757%
2026-05-05	16.1400	16.3400	16.1100	16.3400	+1.870%	22,290	+9.670%
2026-05-04	16.4700	16.4700	16.0000	16.0400	-3.721%	50,932	+11.721%
2026-05-01	16.6780	17.0900	16.5700	16.6600	+0.665%	9,079	+7.563%
2026-04-30	16.6125	16.9200	16.5115	16.5500	+0.364%	28,705	+8.278%
2026-04-29	16.2900	17.1600	16.2900	16.4900	-0.483%	16,380	+8.672%
2026-04-28	16.8400	17.0500	16.5300	16.5700	+1.907%	23,367	+8.147%
2026-04-27	16.2770	16.3400	16.2600	16.2600	-0.123%	27,148	+10.209%
2026-04-24	16.4200	16.5300	16.1500	16.2800	-0.671%	28,114	+10.074%
2026-04-23	16.7850	16.8100	16.3200	16.3900	-3.304%	26,215	+9.335%
2026-04-22	17.1100	17.4000	16.9500	16.9500	-1.109%	12,317	+5.723%
2026-04-21	17.5350	17.5350	17.0400	17.1400	-2.353%	42,613	+4.551%
2026-04-20	17.5300	17.6800	17.4285	17.5530	-0.097%	10,977	+2.091%
2026-04-17	17.7500	17.8952	17.4500	17.5700	+0.515%	17,929	+1.992%
2026-04-16	17.6700	17.6785	17.2500	17.4800	-0.738%	9,474	+2.517%
2026-04-15	17.7000	17.7396	17.4600	17.6100	+0.342%	14,287	+1.760%
2026-04-14	17.6350	17.8144	17.5500	17.5500	+2.993%	9,972	+2.108%
2026-04-13	16.7400	17.3900	16.7400	17.0400	-1.730%	28,709	+5.164%
2026-04-10	17.2100	17.3400	16.9500	17.3400	+0.931%	11,790	+3.345%
2026-04-09	16.5000	17.2000	16.5000	17.1800	+0.999%	16,786	+4.307%
2026-04-08	16.9300	17.0300	16.4700	17.0100	+4.935%	62,309	+5.350%
2026-04-07	15.7825	16.2100	15.7500	16.2100	+0.871%	48,103	+10.549%
2026-04-06	16.3500	16.3500	15.9100	16.0700	+1.133%	45,054	+11.512%
2026-04-02	15.5000	15.9100	15.5000	15.8900	-1.059%	73,811	+12.775%
2026-04-01	16.3199	16.3199	15.9100	16.0600	+1.006%	56,013	+11.582%
2026-03-31	15.6200	15.9000	15.4600	15.9000	+3.922%	47,125	+12.704%
2026-03-30	15.3200	15.3700	15.0800	15.3000	+0.131%	57,258	+17.124%
2026-03-27	15.3750	15.4980	15.1600	15.2800	-1.292%	43,774	+17.277%
2026-03-26	15.5300	15.6500	15.3100	15.4800	-0.129%	36,619	+15.762%
2026-03-25	15.6600	15.9275	15.5000	15.5000	+0.846%	57,554	+15.613%
2026-03-24	15.1600	15.6400	15.1200	15.3700	-0.453%	74,352	+16.591%
2026-03-23	15.3000	15.6500	15.2400	15.4400	+3.071%	43,306	+16.062%
2026-03-20	15.3000	15.4100	14.8460	14.9800	-2.979%	56,635	+19.626%
2026-03-19	14.7400	15.4400	14.7400	15.4400	+0.783%	52,633	+16.062%
2026-03-18	15.4130	15.5800	15.1800	15.3200	+0.856%	44,721	+16.971%
2026-03-17	15.4100	15.4100	15.0200	15.1900	+0.663%	101,781	+17.972%
2026-03-16	15.2500	15.2500	14.8800	15.0900	+1.891%	75,369	+18.754%
2026-03-13	14.9300	14.9300	14.7600	14.8100	-2.050%	46,017	+20.999%
2026-03-12	15.3200	15.3200	14.9400	15.1200	-5.204%	79,705	+18.519%
2026-03-11	15.7900	16.1300	15.7400	15.9500	+1.141%	39,825	+12.351%
2026-03-10	15.8500	16.0500	15.7100	15.7700	+0.127%	131,269	+13.633%
2026-03-09	15.4140	15.7500	15.1800	15.7500	+2.539%	443,621	+13.778%
2026-03-06	15.2950	15.4400	15.2500	15.3600	-1.727%	69,522	+16.667%
2026-03-05	15.9900	15.9900	15.4500	15.6300	-1.574%	80,897	+14.651%
2026-03-04	15.7500	15.9628	15.6640	15.8800	-0.564%	173,015	+12.846%
2026-03-03	15.5000	15.9700	15.1900	15.9700	-3.795%	64,035	+12.210%
2026-03-02	16.1700	16.7000	16.1050	16.6000	-0.539%	63,819	+7.952%
2026-02-27	17.0100	17.1200	16.6000	16.6900	-2.739%	20,239	+7.370%
2026-02-26	16.9200	17.1600	16.8075	17.1600	+0.410%	19,809	+4.429%
2026-02-25	17.1200	17.1200	16.9950	17.0900	+0.352%	27,480	+4.857%
2026-02-24	16.8100	17.0300	16.8100	17.0300	-0.059%	27,476	+5.226%
2026-02-23	17.3500	17.3800	16.9700	17.0400	+1.188%	36,314	+5.164%
2026-02-20	16.6400	17.1000	16.6400	16.8400	+2.620%	22,106	+6.413%
2026-02-19	16.2000	16.5500	16.2000	16.4100	+0.985%	101,150	+9.202%
2026-02-18	16.3400	16.4400	16.2500	16.2500	+1.436%	1,193,746	+10.277%
2026-02-17	16.0720	16.3300	15.9700	16.0200	+0.945%	686,571	+11.860%
2026-02-13	16.2500	16.2900	15.7800	15.8700	-4.109%	269,269	+12.917%
2026-02-12	16.8300	16.8300	16.3780	16.5500	-3.103%	21,545	+8.278%
2026-02-11	17.2000	17.2000	16.7000	17.0800	-0.018%	52,542	+4.918%
2026-02-10	17.1900	17.3800	17.0000	17.0830	-2.882%	20,841	+4.900%
2026-02-09	17.5900	17.7400	17.3900	17.5900	+2.745%	22,775	+1.876%
2026-02-06	17.3000	17.3000	16.9246	17.1200	+0.706%	25,206	+4.673%
2026-02-05	17.0700	17.2750	16.8500	17.0000	-3.792%	21,861	+5.412%
2026-02-04	17.9700	17.9700	17.3700	17.6700	-0.226%	48,203	+1.415%
2026-02-03	17.1200	17.7200	17.1200	17.7100	+0.659%	36,470	+1.186%
2026-02-02	17.1800	17.7000	17.1800	17.5940	+1.173%	17,074	+1.853%
2026-01-30	17.3900	17.3900	17.0500	17.3900	+1.046%	17,035	+3.048%
2026-01-29	17.1450	17.2100	16.8400	17.2100	+0.584%	29,994	+4.126%
2026-01-28	17.2600	17.3200	17.0250	17.1100	-3.169%	19,629	+4.734%
2026-01-27	17.4900	17.6700	17.3600	17.6700	+2.972%	27,882	+1.415%
2026-01-26	17.1400	17.2400	16.9500	17.1600	+4.316%	21,095	+4.429%
2026-01-23	16.4600	16.6300	16.3070	16.4500	+0.982%	20,846	+8.936%
2026-01-22	16.4150	16.6100	16.2900	16.2900	-1.867%	22,925	+10.006%
2026-01-21	16.4200	16.9200	16.4200	16.6000	+0.606%	40,022	+7.952%
2026-01-20	16.9100	17.0150	16.4000	16.5000	-0.061%	26,494	+8.606%
2026-01-16	16.4200	16.5900	16.4200	16.5100	-0.512%	16,258	+8.540%
2026-01-15	16.3600	16.8100	16.3600	16.5950	-0.270%	23,875	+7.984%
2026-01-14	16.6000	16.7700	16.6000	16.6400	+1.525%	11,616	+7.692%
2026-01-13	16.4200	16.6800	16.3900	16.3900	-1.562%	23,328	+9.335%
2026-01-12	16.7300	16.7300	16.3300	16.6500	+2.022%	20,292	+7.628%
2026-01-09	16.5025	16.8200	16.2200	16.3200	-0.639%	17,605	+9.804%
2026-01-08	16.4500	16.6800	16.3600	16.4250	+0.953%	20,975	+9.102%
2026-01-07	16.1850	16.2900	16.0100	16.2700	-1.751%	22,705	+10.141%
2026-01-06	16.7200	16.7700	16.5300	16.5600	-1.721%	32,259	+8.213%
2026-01-05	16.3200	17.0500	16.3200	16.8500	-1.243%	64,991	+6.350%
2026-01-02	17.0200	17.4100	16.8271	17.0620	+2.907%	17,949	+5.029%
2025-12-31	17.2799	17.2800	16.1800	16.5800	-0.784%	14,602	+8.082%
2025-12-30	17.0400	17.0400	16.6750	16.7110	+0.186%	10,177	+7.235%
2025-12-29	16.4801	16.8700	16.4801	16.6800	-1.651%	6,541	+7.434%
2025-12-26	16.9415	17.1058	16.6500	16.9600	+1.618%	12,069	+5.660%
2025-12-24	17.2000	17.2000	16.4975	16.6900	-0.655%	14,924	+7.370%
2025-12-23	16.4800	16.8000	16.4800	16.8000	0.000%	12,322	+6.667%
2025-12-22	16.2900	16.8000	16.2900	16.8000	0.000%	23,592	+6.667%
2025-12-19	16.7300	16.8000	16.6900	16.8000	0.000%	29,753	+6.667%
2025-12-18	16.6700	16.9468	16.6200	16.8000	+0.299%	12,826	+6.667%
2025-12-17	16.6200	16.8160	16.5100	16.7500	+1.638%	17,016	+6.985%
2025-12-16	16.5350	16.6000	16.3400	16.4800	+0.304%	17,065	+8.738%
2025-12-15	16.4350	16.5000	16.3100	16.4300	+2.113%	13,379	+9.069%
2025-12-12	16.0200	16.0900	15.8300	16.0900	-1.409%	13,857	+11.374%
2025-12-11	16.2650	16.5600	16.1420	16.3200	+2.320%	27,081	+9.804%
2025-12-10	15.9900	16.3456	15.9500	15.9500	-2.506%	32,857	+12.351%
2025-12-09	16.2350	16.3600	16.1000	16.3600	+0.708%	25,003	+9.535%
2025-12-08	16.0825	16.3600	15.9100	16.2450	+2.298%	18,755	+10.311%
2025-12-05	16.2200	16.2200	15.8800	15.8800	-0.812%	34,950	+12.846%
2025-12-04	15.8800	16.2200	15.8800	16.0100	-2.080%	12,577	+11.930%
2025-12-03	16.5800	16.5800	16.1900	16.3500	-1.447%	54,495	+9.602%
2025-12-02	16.4155	16.5900	16.2300	16.5900	+3.172%	26,321	+8.017%
2025-12-01	15.8900	16.1700	15.8900	16.0800	-0.186%	13,708	+11.443%
2025-11-28	16.1400	16.2300	15.8700	16.1100	-0.617%	22,747	+11.235%
2025-11-26	16.1300	16.4000	15.9300	16.2100	+0.683%	38,774	+10.549%
2025-11-25	15.8950	16.1000	15.7300	16.1000	+2.222%	25,582	+11.304%
2025-11-24	15.6850	15.7500	15.5600	15.7500	+1.876%	22,666	+13.778%
2025-11-21	15.4400	15.6100	15.2600	15.4600	-0.834%	26,052	+15.912%
2025-11-20	15.6550	15.8000	15.2400	15.5900	+0.776%	19,900	+14.945%
2025-11-19	15.3200	15.5000	15.0200	15.4700	+0.815%	19,641	+15.837%
2025-11-18	15.1200	15.4400	15.0500	15.3450	-1.698%	24,796	+16.781%
2025-11-17	15.8000	15.8000	15.3000	15.6100	-1.203%	25,070	+14.798%
2025-11-14	15.7480	15.8000	15.6725	15.8000	+0.063%	12,843	+13.418%
2025-11-13	16.1850	16.3400	15.7900	15.7900	-2.651%	12,320	+13.490%
2025-11-12	16.1400	16.4700	16.1400	16.2200	+1.312%	23,476	+10.481%
2025-11-11	16.0000	16.2400	15.8000	16.0100	+1.393%	12,382	+11.930%
2025-11-10	15.5700	16.0000	15.5700	15.7900	+0.959%	26,406	+13.490%
2025-11-07	15.3800	15.6400	15.3760	15.6400	-0.287%	9,611	+14.578%
2025-11-06	15.7500	15.8100	15.5000	15.6850	+0.480%	20,516	+14.249%
2025-11-05	15.2850	15.6100	15.1500	15.6100	+4.171%	15,293	+14.798%
2025-11-04	15.1150	15.1150	14.9400	14.9850	-1.802%	41,576	+19.586%
2025-11-03	15.4000	15.4000	15.0600	15.2600	+0.859%	14,879	+17.431%
2025-10-31	15.2200	15.2400	14.9400	15.1300	-0.917%	16,919	+18.440%
2025-10-30	15.1100	15.2700	14.9200	15.2700	+0.726%	22,026	+17.354%
2025-10-29	15.2300	15.5100	15.1400	15.1600	+0.066%	9,158	+18.206%
2025-10-28	15.1600	15.2500	14.9200	15.1500	+0.464%	23,093	+18.284%
2025-10-27	14.7950	15.1500	14.7600	15.0800	+2.515%	18,926	+18.833%
2025-10-24	14.8175	14.9100	14.6800	14.7100	+0.204%	11,073	+21.822%
2025-10-23	15.1100	15.1100	14.6500	14.6800	-5.412%	129,449	+22.071%
2025-10-22	15.7000	15.8200	15.3400	15.5200	+0.714%	18,138	+15.464%
2025-10-21	15.4200	15.5300	15.2750	15.4100	-0.194%	73,894	+16.288%
2025-10-20	15.4785	15.6900	15.4400	15.4400	+0.403%	76,834	+16.062%
2025-10-17	14.7600	15.4675	14.7600	15.3780	-0.208%	33,740	+16.530%
2025-10-16	15.4600	15.6900	15.4100	15.4100	-0.645%	55,797	+16.288%
2025-10-15	15.7100	15.7700	15.5100	15.5100	-1.524%	21,135	+15.538%
2025-10-14	15.4500	15.7900	15.4400	15.7500	+1.482%	38,213	+13.778%
2025-10-13	15.5100	15.5500	15.3300	15.5200	-0.129%	20,523	+15.464%
2025-10-10	15.8100	15.8100	15.4410	15.5400	-0.639%	14,110	+15.315%
2025-10-09	15.5900	15.9000	15.5000	15.6400	-0.287%	39,162	+14.578%
2025-10-08	15.6500	15.8500	15.5400	15.6850	-1.538%	26,433	+14.249%
2025-10-07	15.6700	15.9800	15.6200	15.9300	-1.423%	30,842	+12.492%
2025-10-06	16.0200	16.1600	15.7900	16.1600	-0.554%	11,372	+10.891%
2025-10-03	16.1901	16.2500	15.9500	16.2500	+1.436%	27,739	+10.277%
2025-10-02	16.1300	16.1300	15.9100	16.0200	-0.435%	20,254	+11.860%
2025-10-01	16.0700	16.0900	15.8300	16.0900	+1.803%	13,258	+11.374%
2025-09-30	15.6700	16.0055	15.6700	15.8050	+2.364%	158,518	+13.382%
2025-09-29	15.9400	15.9400	15.4400	15.4400	-0.707%	8,958	+16.062%
2025-09-26	15.2800	15.7600	15.2800	15.5500	+2.235%	11,601	+15.241%
2025-09-25	15.2000	15.2280	15.0600	15.2100	+0.529%	11,349	+17.817%
2025-09-24	15.0300	15.2850	15.0300	15.1300	-1.625%	7,064	+18.440%
2025-09-23	15.3700	15.3900	15.0100	15.3800	+1.351%	8,465	+16.515%
2025-09-22	15.4400	15.4400	15.1050	15.1750	-2.223%	18,970	+18.089%
2025-09-19	15.5800	15.5800	15.4100	15.5200	-0.449%	8,345	+15.464%
2025-09-18	15.4500	15.6330	15.4200	15.5900	+1.300%	8,099	+14.945%
2025-09-17	15.2800	15.5700	15.2800	15.3900	-1.661%	7,032	+16.439%
2025-09-16	15.4400	15.6500	15.3900	15.6500	-0.382%	8,790	+14.505%
2025-09-15	15.7800	15.8900	15.5388	15.7100	+1.420%	6,681	+14.067%
2025-09-12	15.2800	15.4900	15.2400	15.4900	+1.242%	6,015	+15.688%
2025-09-11	15.1500	15.3000	15.1500	15.3000	+0.957%	7,816	+17.124%
2025-09-10	15.0200	15.3000	15.0200	15.1550	+1.609%	9,840	+18.245%
2025-09-09	14.6900	15.0299	14.6900	14.9150	+0.357%	13,578	+20.148%
2025-09-08	14.8500	15.0000	14.7600	14.8620	-0.389%	6,441	+20.576%
2025-09-05	14.8225	14.9500	14.7100	14.9200	+0.539%	14,863	+20.107%
2025-09-04	14.8400	15.1000	14.8259	14.8400	+0.338%	7,439	+20.755%
2025-09-03	14.7345	15.0200	14.6800	14.7900	+1.789%	15,045	+21.163%
2025-09-02	14.5700	14.9000	14.5300	14.5300	-2.431%	10,084	+23.331%
2025-08-29	14.8040	15.0460	14.7800	14.8920	+0.148%	14,686	+20.333%
2025-08-28	14.8340	15.0460	14.8100	14.8700	+0.541%	12,057	+20.511%
2025-08-27	14.9900	15.0000	14.6300	14.7900	-2.633%	21,246	+21.163%
2025-08-26	15.2600	15.2830	15.1188	15.1900	-2.378%	10,377	+17.972%
2025-08-25	15.1300	15.7000	15.1300	15.5600	+0.712%	11,942	+15.167%
2025-08-22	15.4600	15.6900	15.4200	15.4500	+1.511%	9,025	+15.987%
2025-08-21	15.3600	15.3650	15.2200	15.2200	-0.164%	31,796	+17.740%
2025-08-20	15.3100	15.3100	15.1600	15.2450	+1.633%	44,025	+17.547%
2025-08-19	15.3850	15.5400	15.0000	15.0000	-1.807%	22,298	+19.467%
2025-08-18	15.1025	15.3000	15.0600	15.2760	-1.509%	50,090	+17.308%
2025-08-15	15.4300	15.5100	15.1700	15.5100	+0.518%	11,529	+15.538%
2025-08-14	15.1400	15.4300	15.1200	15.4300	+0.065%	93,129	+16.137%
2025-08-13	15.1075	15.4200	15.1075	15.4200	+0.982%	217,768	+16.213%
2025-08-12	14.9200	15.2700	14.9200	15.2700	+2.209%	9,143	+17.354%
2025-08-11	14.7850	14.9400	14.7000	14.9400	-0.067%	16,334	+19.946%
2025-08-08	14.8300	15.0500	14.8300	14.9500	+0.168%	12,945	+19.866%
2025-08-07	14.6600	15.1200	14.6600	14.9250	+2.016%	9,329	+20.067%
2025-08-06	14.6000	14.8150	14.6000	14.6300	+0.481%	7,346	+22.488%
2025-08-05	14.4900	14.6000	14.4000	14.5600	+1.322%	8,134	+23.077%
2025-08-04	14.5350	14.6000	14.3700	14.3700	+0.279%	10,056	+24.704%
2025-08-01	14.2200	14.3900	14.1500	14.3300	+0.774%	17,221	+25.052%
2025-07-31	14.2850	14.3400	14.2100	14.2200	+0.247%	24,513	+26.020%
2025-07-30	14.2700	14.5300	14.0800	14.1850	-2.826%	12,010	+26.331%
2025-07-29	14.3250	14.7400	14.1400	14.5975	+3.236%	5,208	+22.761%
2025-07-28	14.5400	14.5400	14.1400	14.1400	-3.349%	7,675	+26.733%
2025-07-25	14.2100	14.6300	14.2000	14.6300	-0.375%	13,611	+22.488%
2025-07-24	14.8900	14.8900	14.5000	14.6850	+7.034%	9,781	+22.029%
2025-07-23	13.7200	14.0000	13.4900	13.7200	+1.705%	11,736	+30.612%
2025-07-22	13.3400	13.6400	13.2400	13.4900	+2.004%	8,198	+32.839%
2025-07-21	13.2200	13.3000	13.1500	13.2250	-0.113%	6,702	+35.501%
2025-07-18	13.1600	13.3130	13.1400	13.2400	-0.451%	3,824	+35.347%
2025-07-17	13.0400	13.3000	13.0400	13.3000	+0.302%	12,566	+34.737%
2025-07-16	13.1300	13.3000	13.1100	13.2600	+0.151%	14,321	+35.143%
2025-07-15	13.1300	13.2900	13.0200	13.2400	-1.341%	176,164	+35.347%
2025-07-14	13.3150	13.4200	13.1900	13.4200	+0.224%	145,025	+33.532%
2025-07-11	13.3000	13.4200	13.0800	13.3900	-0.520%	167,085	+33.831%
2025-07-10	13.5950	13.5950	13.3200	13.4600	-1.247%	11,338	+33.135%
2025-07-09	13.5100	13.6855	13.5100	13.6300	+2.021%	9,809	+31.475%
2025-07-08	13.3000	13.6500	13.2600	13.3600	-0.299%	11,709	+34.132%
2025-07-07	13.5700	13.5800	13.2100	13.4000	-1.975%	19,180	+33.731%
2025-07-03	13.5000	13.6700	13.3400	13.6700	+3.170%	7,614	+31.090%
2025-07-02	13.2100	13.3800	13.1100	13.2500	+2.041%	13,357	+35.245%
2025-07-01	13.1300	13.1300	12.8900	12.9850	-0.726%	6,990	+38.005%
2025-06-30	12.9100	13.0900	12.8100	13.0800	+0.307%	20,896	+37.003%
2025-06-27	12.9300	13.3200	12.9300	13.0400	+1.479%	9,424	+37.423%
2025-06-26	13.0500	13.1000	12.8500	12.8500	-2.133%	31,196	+39.455%
2025-06-25	13.1900	13.1900	12.8500	13.1300	+0.613%	9,002	+36.481%
2025-06-24	13.1925	13.3000	13.0400	13.0500	+4.651%	24,229	+37.318%
2025-06-23	12.5700	12.8500	12.2900	12.4700	-4.151%	13,690	+43.705%
2025-06-20	13.0800	13.0800	12.6500	13.0100	+1.324%	7,695	+37.740%
2025-06-18	12.6500	12.8850	12.5900	12.8400	-0.542%	31,760	+39.564%
2025-06-17	12.9300	12.9900	12.6200	12.9100	-0.309%	8,720	+38.807%
2025-06-16	12.9900	13.0900	12.9500	12.9500	+2.453%	14,367	+38.378%
2025-06-13	12.7200	12.7700	12.6100	12.6400	-2.091%	24,391	+41.772%
2025-06-12	12.8200	12.9500	12.8160	12.9100	+1.176%	9,238	+38.807%
2025-06-11	12.6600	12.8300	12.6000	12.7600	-0.855%	39,797	+40.439%
2025-06-10	13.0000	13.0000	12.6000	12.8700	-0.847%	18,715	+39.239%
2025-06-09	13.3300	13.4100	12.9800	12.9800	-0.384%	34,048	+38.059%
2025-06-06	13.3300	13.3300	12.9700	13.0300	-1.586%	20,062	+37.529%
2025-06-05	13.1300	13.2500	13.0100	13.2400	+2.755%	27,237	+35.347%
2025-06-04	12.8100	12.9600	12.6900	12.8850	-1.866%	7,851	+39.076%
2025-06-03	13.0050	13.1300	12.8400	13.1300	0.000%	13,914	+36.481%
2025-06-02	12.9000	13.1300	12.9000	13.1300	+1.234%	18,987	+36.481%
2025-05-30	12.8950	13.0125	12.8500	12.9700	-0.154%	283,527	+38.165%
2025-05-29	13.0800	13.0800	12.8500	12.9900	+0.270%	30,181	+37.952%
2025-05-28	12.9800	13.1200	12.7700	12.9550	+0.271%	22,433	+38.325%
2025-05-27	12.9800	13.1600	12.8000	12.9200	-1.374%	17,971	+38.700%
2025-05-23	13.1700	13.1700	13.0000	13.1000	-1.652%	10,136	+36.794%
2025-05-22	13.2150	13.4800	13.1400	13.3200	-0.893%	10,493	+34.535%
2025-05-21	13.3280	13.4800	13.2900	13.4400	+2.439%	13,675	+33.333%
2025-05-20	13.1950	13.2920	13.0000	13.1200	+1.079%	19,892	+36.585%
2025-05-19	12.9700	13.1650	12.7900	12.9800	+1.940%	11,448	+38.059%
2025-05-16	12.9700	12.9700	12.6300	12.7330	+1.539%	8,160	+40.737%
2025-05-15	12.9700	12.9700	12.5300	12.5400	-1.163%	14,746	+42.903%
2025-05-14	12.6900	12.7550	12.6800	12.6875	-0.177%	5,873	+41.241%
2025-05-13	12.4000	12.7300	12.4000	12.7100	+3.417%	10,949	+40.991%
2025-05-12	12.2800	12.4000	12.2600	12.2900	-0.203%	36,998	+45.810%
2025-05-09	12.2200	12.4299	12.2200	12.3150	-0.203%	30,395	+45.514%
2025-05-08	12.5900	12.5900	12.1400	12.3400	+0.982%	21,707	+45.219%
2025-05-07	12.0700	12.3550	12.0700	12.2200	+2.474%	38,344	+46.645%
2025-05-06	11.9100	12.0900	11.9000	11.9250	-0.293%	10,512	+50.273%
2025-05-05	11.7900	12.0100	11.7400	11.9600	+1.313%	36,362	+49.833%
2025-05-02	11.8500	11.9780	11.8050	11.8050	-0.085%	20,009	+51.800%
2025-05-01	11.6350	11.9400	11.3100	11.8150	+1.591%	10,628	+51.672%
2025-04-30	11.6300	12.0200	11.2600	11.6300	-2.804%	11,356	+54.084%
2025-04-29	11.8000	12.1000	11.8000	11.9655	+1.747%	21,366	+49.764%
2025-04-28	11.9000	11.9300	11.7600	11.7600	+0.341%	12,227	+52.381%
2025-04-25	11.4600	11.8800	11.4600	11.7200	+1.736%	9,397	+52.901%
2025-04-24	11.6900	11.7500	11.4000	11.5200	-1.285%	12,312	+55.556%
2025-04-23	11.2850	11.6700	11.2850	11.6700	+3.366%	15,247	+53.556%
2025-04-22	11.1100	11.2900	11.0700	11.2900	-0.529%	26,125	+58.725%
2025-04-21	11.2750	11.3800	10.8700	11.3500	+1.159%	22,469	+57.885%
2025-04-17	11.1700	11.4200	10.9400	11.2200	-0.796%	48,456	+59.715%
2025-04-16	11.3600	11.4050	11.2400	11.3100	-0.484%	41,686	+58.444%
2025-04-15	11.4600	11.5300	11.2480	11.3650	+1.655%	9,216	+57.677%
2025-04-14	11.0200	11.2300	11.0000	11.1800	+1.470%	290,119	+60.286%

.dark-mode .qMLtN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMLtN6{ color: #333333; background-color: white; border: 2px solid #333333; }BKNIYBANKINTER SA S/ADRstock OTC ADR

BKNIY
BANKINTER SA S/ADR
stock OTC ADR