BANKINTER SA ADR EACH REPR 1 OR - Price History
Monthly price history for BKNIY (BANKINTER SA ADR EACH REPR 1 OR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.79 | $8.79 |
| April 2024 | $7.60 | $7.60 |
| March 2024 | $7.20 | $7.20 |
| February 2024 | $6.27 | $6.37 |
| January 2024 | $6.07 | $6.17 |
| December 2023 | $6.40 | $6.51 |
| November 2023 | $6.83 | $7.11 |
| October 2023 | $6.15 | $6.40 |
| September 2023 | $6.09 | $6.48 |
| August 2023 | $6.30 | $6.70 |
| July 2023 | $6.04 | $6.42 |
| June 2023 | $6.10 | $6.49 |
| May 2023 | $5.43 | $5.86 |
| April 2023 | $5.46 | $5.90 |
| March 2023 | $5.30 | $5.72 |
| February 2023 | $6.34 | $6.97 |
| January 2023 | $6.70 | $7.36 |
| December 2022 | $5.98 | $6.57 |
| November 2022 | $5.92 | $6.60 |
| October 2022 | $5.49 | $6.12 |
| September 2022 | $5.20 | $5.79 |
| August 2022 | $4.32 | $4.87 |
| July 2022 | $4.19 | $4.72 |
| June 2022 | $5.74 | $6.54 |
| May 2022 | $5.60 | $6.39 |
| April 2022 | $5.20 | $5.93 |
| March 2022 | $5.20 | $5.92 |
| February 2022 | $5.08 | $5.85 |
| January 2022 | $5.08 | $5.85 |
| December 2021 | $4.47 | $5.15 |
| November 2021 | $4.21 | $4.91 |
| October 2021 | $4.69 | $5.47 |
| September 2021 | $5.04 | $6.04 |
| August 2021 | $4.83 | $5.78 |
| July 2021 | $4.38 | $5.25 |
| June 2021 | $4.43 | $5.30 |
| May 2021 | $4.51 | $5.40 |
| April 2021 | $4.86 | $7.68 |
| March 2021 | $4.29 | $6.78 |
| February 2021 | $4.23 | $6.76 |
| January 2021 | $3.62 | $5.78 |
| December 2020 | $3.29 | $5.25 |
| November 2020 | $3.02 | $4.82 |
| October 2020 | $2.34 | $3.74 |
| September 2020 | $2.76 | $4.41 |
| August 2020 | $3.46 | $5.52 |
| July 2020 | $3.16 | $5.05 |
| June 2020 | $2.95 | $4.71 |
| May 2020 | $2.77 | $4.42 |
| April 2020 | $2.65 | $4.23 |
| March 2020 | $2.15 | $3.43 |
| February 2020 | $3.40 | $5.58 |
| January 2020 | $3.99 | $6.55 |
| December 2019 | $4.59 | $7.54 |
| November 2019 | $4.17 | $6.91 |
| October 2019 | $4.08 | $6.77 |
| September 2019 | $3.84 | $6.36 |
| August 2019 | $3.56 | $5.98 |
| July 2019 | $3.96 | $6.64 |
| June 2019 | $4.04 | $6.78 |
| May 2019 | $4.29 | $7.28 |
| April 2019 | $4.60 | $7.80 |
| March 2019 | $4.41 | $7.48 |
| February 2019 | $4.58 | $7.88 |
| January 2019 | $4.86 | $8.37 |
| December 2018 | $4.79 | $8.25 |
| November 2018 | $4.83 | $8.39 |
| October 2018 | $4.92 | $8.55 |
| September 2018 | $5.42 | $9.49 |
| August 2018 | $5.13 | $8.98 |
| July 2018 | $5.42 | $9.49 |
| June 2018 | $5.67 | $10 |
| May 2018 | $5.26 | $9.27 |
| April 2018 | $5.87 | $10.35 |
| March 2018 | $5.67 | $10 |
| February 2018 | $6.47 | $11.55 |
| January 2018 | $6.37 | $11.37 |
| December 2017 | $5.18 | $9.32 |
| November 2017 | $4.97 | $8.94 |
| October 2017 | $5.20 | $9.36 |
| September 2017 | $5.08 | $9.21 |
| August 2017 | $5.21 | $9.44 |
| July 2017 | $5.34 | $9.68 |
| June 2017 | $4.90 | $8.89 |
| May 2017 | $4.98 | $9.10 |
| April 2017 | $4.87 | $8.90 |
| March 2017 | $4.61 | $8.50 |
| February 2017 | $4.16 | $7.66 |
| January 2017 | $4.56 | $8.40 |
| December 2016 | $4.37 | $8.05 |
| November 2016 | $4.05 | $7.51 |
| October 2016 | $4.23 | $7.85 |
| September 2016 | $3.85 | $7.15 |
| August 2016 | $3.96 | $7.40 |
| July 2016 | $3.76 | $7.04 |
| June 2016 | $3.58 | $6.69 |
| May 2016 | $3.80 | $7.15 |
| April 2016 | $3.87 | $7.29 |
| March 2016 | $3.98 | $7.49 |
| February 2016 | $3.31 | $6.29 |
| January 2016 | $3.61 | $6.87 |
| December 2015 | $3.63 | $6.90 |
| November 2015 | $3.82 | $7.32 |
| October 2015 | $3.67 | $7.03 |
| September 2015 | $3.54 | $6.84 |
| August 2015 | $3.98 | $7.69 |
| July 2015 | $3.93 | $7.60 |
| June 2015 | $3.88 | $7.55 |
| May 2015 | $3.90 | $7.58 |
| April 2015 | $3.79 | $7.38 |
| March 2015 | $3.86 | $7.51 |
| February 2015 | $3.82 | $7.51 |
| January 2015 | $3.40 | $6.68 |
| December 2014 | $4 | $7.87 |
| November 2014 | $4.57 | $9 |
| October 2014 | $4.33 | $8.56 |
| September 2014 | $4.42 | $8.73 |
| August 2014 | $4.25 | $8.40 |
| July 2014 | $4.20 | $8.30 |
| June 2014 | $3.99 | $7.92 |
| May 2014 | $4.10 | $8.14 |
| April 2014 | $3.90 | $7.76 |
| March 2014 | $3.86 | $7.70 |
| February 2014 | $4.17 | $8.30 |
| January 2014 | $3.95 | $7.86 |
| December 2013 | $3.26 | $6.50 |
| November 2013 | $2.89 | $5.78 |
| October 2013 | $3.04 | $6.08 |
| September 2013 | $2.61 | $5.25 |
| August 2013 | $2.41 | $4.85 |
| July 2013 | $2.45 | $4.92 |
| June 2013 | $1.61 | $3.26 |
| May 2013 | $1.86 | $3.76 |
| April 2013 | $3.95 | $12.43 |
| March 2013 | $1.53 | $4.84 |
| February 2013 | $1.82 | $5.78 |
| January 2013 | $1.72 | $5.44 |
| December 2012 | $1.30 | $4.14 |
| November 2012 | $1.25 | $3.98 |
| October 2012 | $1.25 | $3.99 |
| September 2012 | $1.29 | $4.15 |
| August 2012 | $1.12 | $3.61 |
| July 2012 | $0.93 | $3 |
| June 2012 | $0.97 | $3.16 |
| May 2012 | $1.03 | $3.37 |
| April 2012 | $1.40 | $4.58 |
| March 2012 | $1.92 | $6.33 |
| February 2012 | $2.16 | $7.12 |
| January 2012 | $2.03 | $6.70 |
| December 2011 | $1.88 | $6.27 |
| November 2011 | $1.59 | $5.31 |
| October 2011 | $1.94 | $6.46 |
| September 2011 | $1.65 | $5.49 |
| August 2011 | $1.72 | $5.83 |
| July 2011 | $1.83 | $6.20 |
| June 2011 | $2.01 | $6.79 |
| May 2011 | $2 | $6.83 |
| April 2011 | $2.15 | $7.36 |
| March 2011 | $2 | $6.87 |
| February 2011 | $1.92 | $6.60 |
| January 2011 | $1.90 | $6.55 |
| December 2010 | $1.59 | $5.52 |
| November 2010 | $1.77 | $6.16 |
| October 2010 | $1.91 | $6.66 |
| September 2010 | $2.91 | $4.57 |
| August 2010 | $2.89 | $4.57 |
| July 2010 | $2.15 | $7.55 |
| June 2010 | $1.79 | $6.34 |
| May 2010 | $1.63 | $5.80 |
| April 2010 | $3.48 | $5.56 |
| March 2010 | $2.35 | $8.34 |
| February 2010 | $2.24 | $8.02 |
| January 2010 | $2.51 | $8.99 |
| December 2009 | $2.91 | $10.50 |
| November 2009 | $2.96 | $10.71 |
| October 2009 | $3.40 | $12.29 |
| September 2009 | $3.48 | $12.67 |
| August 2009 | $4.59 | $7.52 |
| July 2009 | $3.25 | $11.84 |
| June 2009 | $3.11 | $12.17 |
| May 2009 | $3.07 | $12.02 |
| April 2009 | $3.05 | $5.37 |
| March 2009 | $2.71 | $10.68 |
| February 2009 | $2.09 | $8.26 |
| January 2009 | $2.08 | $8.22 |
| December 2008 | $2.26 | $8.92 |
| November 2008 | $2.16 | $8.64 |
| October 2008 | $4.18 | $7.56 |
| September 2008 | $3.06 | $12.30 |
| August 2008 | $3.48 | $6.33 |
| July 2008 | $2.30 | $9.28 |
| June 2008 | $2.92 | $11.89 |
| May 2008 | $3.80 | $15.44 |
| April 2008 | $3.86 | $15.67 |
| March 2008 | $3.89 | $15.93 |
| February 2008 | $3.67 | $15.03 |
| January 2008 | $3.98 | $16.30 |
| December 2007 | $4.48 | $18.45 |
| November 2007 | $5.10 | $9.52 |
| October 2007 | $3.63 | $14.96 |
| September 2007 | $3.40 | $3.53 |
| August 2007 | $3.67 | $3.81 |
| July 2007 | $4.40 | $22.82 |
| June 2007 | $4.17 | $22.06 |
| May 2007 | $4.20 | $22.20 |
| April 2007 | $4.10 | $21.70 |
| March 2007 | $3.76 | $20.30 |
| February 2007 | $3.73 | $20.11 |
| January 2007 | $3.69 | $19.88 |
| December 2006 | $3.56 | $78.38 |
| November 2006 | $3.48 | $76.68 |
| October 2006 | $3.46 | $76.04 |
| September 2006 | $3.15 | $70.94 |
| August 2006 | $3.03 | $68.26 |
| July 2006 | $2.94 | $66.30 |
| June 2006 | $2.86 | $64.44 |
| May 2006 | $2.93 | $67.69 |
| April 2006 | $3 | $69.28 |
| March 2006 | $2.98 | $68.98 |
| February 2006 | $2.67 | $63.19 |
| January 2006 | $2.43 | $57.49 |
| December 2005 | $2.26 | $55.29 |
| November 2005 | $2.26 | $55.09 |
| October 2005 | $2.35 | $57.36 |
| September 2005 | $2.13 | $52.08 |
| June 2005 | $1.98 | $51.77 |
| May 2005 | $1.94 | $50.87 |
| April 2005 | $1.84 | $48.10 |
| March 2005 | $1.98 | $51.91 |
| February 2005 | $1.94 | $52.44 |
| January 2005 | $1.90 | $51.49 |
| December 2004 | $1.87 | $52.43 |
| November 2004 | $1.68 | $47.08 |
| October 2004 | $1.53 | $42.85 |
| September 2004 | $1.39 | $40.65 |
| August 2004 | $1.24 | $36.07 |
| July 2004 | $1.24 | $36.30 |
BKNIY
Price: $8.79
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.32%
Payout Ratio: 47.71%
Payout Ratio Range:
Dividend Per Share: 0.47 USD
Earnings Per Share: 0.99 USD
P/E Ratio: 6.47
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 2
Market Capitalization: 7.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%