20 de Mayo, 12:07 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKIA (BKIA)BANKIA (BKIA)

-0,09-2,32 %
3,61

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/05/2018 3,683 3,614 -2,32 3,683 3,603 6.575.944
17/05/2018 3,660 3,700 0,82 3,722 3,657 4.906.484
16/05/2018 3,703 3,670 -1,21 3,710 3,647 5.068.847
15/05/2018 3,719 3,715 -0,16 3,732 3,678 3.424.120
14/05/2018 3,747 3,721 -0,64 3,765 3,709 5.087.444
11/05/2018 3,706 3,745 1,05 3,748 3,699 4.951.894
10/05/2018 3,637 3,706 2,15 3,712 3,637 9.164.107
09/05/2018 3,541 3,628 2,17 3,628 3,541 7.208.482
08/05/2018 3,560 3,551 -0,45 3,594 3,505 7.567.716
07/05/2018 3,576 3,567 -0,56 3,597 3,557 4.944.809
04/05/2018 3,550 3,587 1,13 3,593 3,523 5.806.293
03/05/2018 3,643 3,547 -2,82 3,661 3,547 9.120.587
02/05/2018 3,650 3,650 0,08 3,676 3,642 5.737.522
30/04/2018 3,622 3,647 0,41 3,647 3,610 5.251.651
27/04/2018 3,642 3,632 -0,47 3,677 3,570 7.171.435
26/04/2018 3,618 3,649 0,52 3,649 3,607 3.528.352
25/04/2018 3,666 3,630 -1,33 3,670 3,619 4.458.291
24/04/2018 3,693 3,679 -0,08 3,714 3,667 4.913.313
23/04/2018 3,660 3,682 0,60 3,701 3,654 5.434.648
20/04/2018 3,669 3,660 -0,25 3,697 3,642 4.252.056
19/04/2018 3,598 3,669 2,20 3,669 3,593 5.485.782
18/04/2018 3,612 3,590 -0,08 3,631 3,576 5.721.269
17/04/2018 3,590 3,593 0,35 3,612 3,577 5.660.574
16/04/2018 3,561 3,580 0,76 3,593 3,561 4.093.627
13/04/2018 3,597 3,553 -1,05 3,627 3,543 6.079.140
12/04/2018 3,609 3,591 -0,67 3,629 3,545 4.694.096
11/04/2018 3,609 3,615 0,11 3,642 3,599 4.335.765
10/04/2018 3,611 3,611 0,59 3,629 3,551 6.954.473
09/04/2018 3,551 3,590 1,54 3,603 3,550 3.637.652
06/04/2018 3,564 3,536 -1,25 3,571 3,529 3.077.616
05/04/2018 3,537 3,580 2,59 3,600 3,531 4.778.074
04/04/2018 3,483 3,490 0,19 3,495 3,441 5.525.489
03/04/2018 3,504 3,483 -1,35 3,560 3,471 5.286.802
29/03/2018 3,570 3,531 -0,79 3,612 3,531 5.403.710
28/03/2018 3,483 3,559 1,44 3,559 3,470 8.656.262
27/03/2018 3,543 3,508 0,42 3,551 3,505 5.143.087
26/03/2018 3,520 3,494 -0,55 3,523 3,478 4.833.035
23/03/2018 3,514 3,513 -0,79 3,584 3,487 10.091.732
22/03/2018 3,638 3,541 -3,00 3,653 3,519 9.513.662
21/03/2018 3,699 3,651 -1,05 3,699 3,638 6.215.730
20/03/2018 3,702 3,690 -0,18 3,719 3,678 4.558.814
19/03/2018 3,732 3,697 -1,35 3,739 3,697 3.775.230
16/03/2018 3,697 3,747 1,52 3,747 3,682 15.331.433
15/03/2018 3,699 3,691 -0,11 3,707 3,666 5.413.628
14/03/2018 3,735 3,695 -1,14 3,740 3,685 6.726.850
13/03/2018 3,784 3,737 -1,31 3,810 3,737 5.437.827
12/03/2018 3,801 3,787 0,18 3,806 3,783 2.138.315
09/03/2018 3,763 3,780 0,70 3,782 3,757 3.368.252
08/03/2018 3,784 3,754 -0,41 3,804 3,754 4.415.344
07/03/2018 3,737 3,769 0,91 3,783 3,717 6.748.153
06/03/2018 3,726 3,735 0,97 3,771 3,719 7.419.929
05/03/2018 3,683 3,700 0,42 3,738 3,665 7.871.489
02/03/2018 3,745 3,684 -2,29 3,750 3,682 8.921.705
01/03/2018 3,795 3,770 -1,07 3,799 3,743 6.999.151
28/02/2018 3,907 3,811 -2,82 3,907 3,811 28.045.924
27/02/2018 3,961 3,922 -0,32 4,048 3,920 12.014.862
26/02/2018 3,976 3,934 -0,66 3,984 3,909 6.062.882
23/02/2018 3,939 3,961 0,49 3,961 3,923 5.234.287
22/02/2018 3,902 3,941 0,62 3,962 3,886 8.456.976
21/02/2018 3,884 3,917 1,20 3,925 3,860 8.826.369
20/02/2018 3,813 3,870 1,32 3,870 3,790 6.570.138
19/02/2018 3,818 3,820 0,64 3,838 3,801 6.501.269
16/02/2018 3,776 3,796 1,03 3,799 3,734 5.983.881
15/02/2018 3,758 3,757 0,99 3,817 3,729 4.976.313
14/02/2018 3,755 3,720 -0,10 3,770 3,692 6.511.017
13/02/2018 3,774 3,724 -1,08 3,784 3,721 6.988.120
12/02/2018 3,777 3,765 0,91 3,802 3,733 6.054.228
09/02/2018 3,773 3,731 -1,84 3,783 3,697 9.852.284
08/02/2018 3,811 3,800 -0,38 3,834 3,747 9.169.257
07/02/2018 3,834 3,815 1,00 3,842 3,732 8.327.091
06/02/2018 3,735 3,777 -1,82 3,842 3,717 10.331.712
05/02/2018 3,879 3,847 -1,12 3,891 3,823 7.676.785
02/02/2018 3,929 3,891 -1,18 3,935 3,891 6.624.065
01/02/2018 3,994 3,937 -0,54 4,017 3,916 8.962.913
31/01/2018 3,959 3,959 -0,12 3,988 3,926 7.523.252
30/01/2018 4,046 3,963 -2,74 4,088 3,950 11.244.121
29/01/2018 4,232 4,075 -4,31 4,239 4,055 16.016.527
26/01/2018 4,201 4,258 1,13 4,258 4,147 8.734.756
25/01/2018 4,143 4,211 1,59 4,211 4,128 8.389.246
24/01/2018 4,148 4,145 0,19 4,198 4,134 6.571.227
23/01/2018 4,104 4,137 1,60 4,155 4,083 8.420.607
22/01/2018 4,040 4,072 1,38 4,078 3,996 5.942.087
19/01/2018 4,046 4,017 -1,45 4,080 4,006 6.406.327
18/01/2018 4,124 4,076 -0,69 4,147 4,057 4.478.683
17/01/2018 4,166 4,104 -2,20 4,175 4,045 8.916.968
16/01/2018 4,190 4,196 0,05 4,233 4,190 4.219.233
15/01/2018 4,211 4,194 -0,23 4,218 4,182 3.076.823
12/01/2018 4,221 4,204 -0,18 4,221 4,144 5.536.575
11/01/2018 4,095 4,212 2,62 4,225 4,090 9.469.415
10/01/2018 3,998 4,104 2,84 4,104 3,988 7.843.633
09/01/2018 3,981 3,991 0,22 4,014 3,962 4.349.685
08/01/2018 4,022 3,982 -0,68 4,044 3,973 3.353.476
05/01/2018 4,002 4,009 0,54 4,023 3,999 3.686.461
04/01/2018 3,953 3,988 1,46 4,010 3,943 5.177.950
03/01/2018 3,936 3,930 0,25 3,943 3,918 3.018.685
02/01/2018 3,881 3,921 1,35 3,932 3,871 3.542.360
29/12/2017 3,886 3,868 -0,50 3,886 3,866 3.632.094
28/12/2017 3,871 3,888 0,18 3,891 3,871 3.155.184
27/12/2017 3,868 3,881 -0,27 3,908 3,867 3.200.964
22/12/2017 3,837 3,892 -0,84 3,915 3,832 4.143.011
21/12/2017 3,911 3,925 0,42 3,934 3,877 5.676.536
20/12/2017 3,929 3,908 -0,30 3,930 3,863 3.449.497
19/12/2017 3,916 3,920 0,02 3,936 3,906 3.286.292
18/12/2017 3,862 3,919 2,15 3,920 3,856 7.316.527
15/12/2017 3,914 3,836 -2,35 3,931 3,836 12.233.175
14/12/2017 3,961 3,929 -1,15 4,006 3,929 4.942.434
13/12/2017 3,939 3,974 0,56 3,982 3,929 4.986.301
12/12/2017 4,026 3,952 -2,40 4,043 3,927 20.451.201
11/12/2017 4,037 4,049 0,55 4,095 4,026 5.526.931
08/12/2017 3,949 4,026 2,67 4,034 3,939 7.590.507
07/12/2017 3,823 3,922 2,38 3,924 3,808 2.610.267
06/12/2017 3,862 3,831 -1,47 3,868 3,814 3.912.911
05/12/2017 3,924 3,888 -1,28 3,947 3,882 4.304.509
04/12/2017 3,958 3,938 0,72 3,968 3,907 4.606.571
01/12/2017 3,916 3,910 -0,15 3,957 3,877 7.801.733
30/11/2017 3,927 3,916 -0,20 3,954 3,909 8.399.330
29/11/2017 3,821 3,924 3,67 3,924 3,805 7.832.403
28/11/2017 3,799 3,785 -0,43 3,811 3,772 3.272.941
27/11/2017 3,808 3,801 -0,51 3,859 3,792 3.616.574
24/11/2017 3,765 3,821 1,57 3,843 3,745 4.412.808
23/11/2017 3,713 3,762 1,63 3,769 3,700 3.588.860
22/11/2017 3,678 3,701 0,63 3,735 3,678 4.984.405
21/11/2017 3,732 3,678 -1,74 3,749 3,673 5.268.731
20/11/2017 3,770 3,743 -1,13 3,782 3,733 3.354.765
17/11/2017 3,820 3,786 -0,86 3,846 3,781 4.216.244
16/11/2017 3,831 3,819 0,18 3,863 3,801 3.465.762
15/11/2017 3,751 3,812 1,05 3,812 3,729 4.942.027
14/11/2017 3,774 3,772 -0,69 3,793 3,755 4.135.781
13/11/2017 3,823 3,798 -0,31 3,823 3,774 3.505.064
10/11/2017 3,791 3,810 0,46 3,837 3,772 3.870.976
09/11/2017 3,809 3,793 -0,31 3,854 3,778 5.116.653
08/11/2017 3,817 3,804 -0,68 3,832 3,753 6.644.180
07/11/2017 3,867 3,831 -0,65 3,873 3,813 6.070.857
06/11/2017 3,865 3,856 -0,82 3,878 3,815 5.865.240
03/11/2017 3,927 3,888 -0,96 3,927 3,835 4.236.880
02/11/2017 3,937 3,926 -0,12 3,966 3,907 4.401.363
01/11/2017 4,001 3,930 -1,17 4,011 3,912 6.857.196
31/10/2017 4,017 3,977 -0,41 4,024 3,962 7.128.989
30/10/2017 3,978 3,994 2,21 4,017 3,946 6.891.978
27/10/2017 3,963 3,907 -1,54 3,983 3,846 7.480.656
26/10/2017 3,897 3,968 1,21 4,026 3,891 8.651.177
25/10/2017 3,929 3,921 -0,22 3,938 3,901 4.841.657
24/10/2017 3,906 3,929 0,15 3,941 3,889 5.953.552
23/10/2017 3,949 3,924 -1,37 3,959 3,898 4.376.404
20/10/2017 3,881 3,978 1,51 3,988 3,879 5.077.461
19/10/2017 3,929 3,919 -0,76 3,949 3,889 5.938.914
18/10/2017 3,929 3,949 1,14 3,963 3,881 6.679.233
17/10/2017 3,890 3,904 0,12 3,928 3,865 5.332.154
16/10/2017 3,912 3,899 -0,52 3,919 3,849 4.554.328
13/10/2017 3,918 3,920 0,07 3,932 3,889 4.104.198
12/10/2017 3,929 3,917 -0,25 3,942 3,889 3.116.490
11/10/2017 3,926 3,927 1,63 3,957 3,895 6.119.603
10/10/2017 3,920 3,863 -0,95 3,920 3,826 5.162.420
09/10/2017 3,893 3,900 0,42 3,951 3,885 6.430.049
06/10/2017 3,812 3,884 1,42 3,897 3,787 7.442.667
05/10/2017 3,731 3,830 2,41 3,871 3,718 6.918.505
04/10/2017 3,867 3,739 -3,65 3,878 3,706 12.770.904
03/10/2017 3,832 3,881 1,42 3,881 3,807 7.866.613
02/10/2017 3,880 3,827 -3,33 3,965 3,801 9.523.294
29/09/2017 3,929 3,959 1,19 3,980 3,863 6.814.654
28/09/2017 3,989 3,912 -1,32 4,006 3,902 5.198.123
27/09/2017 3,868 3,964 3,10 3,997 3,866 6.735.947
26/09/2017 3,804 3,845 0,58 3,857 3,799 4.179.181
25/09/2017 3,850 3,823 -1,03 3,870 3,800 5.059.483
22/09/2017 3,892 3,863 -0,85 3,900 3,863 3.201.996
21/09/2017 3,881 3,896 1,01 3,900 3,872 4.634.246
20/09/2017 3,856 3,857 -0,38 3,901 3,818 5.782.476
19/09/2017 3,861 3,871 0,30 3,871 3,783 10.395.673
18/09/2017 3,871 3,860 0,25 3,894 3,847 4.382.143
15/09/2017 3,819 3,850 0,08 3,898 3,818 8.408.106
14/09/2017 3,900 3,847 -1,61 3,917 3,829 8.844.661
13/09/2017 3,876 3,910 0,52 3,942 3,874 7.410.236
12/09/2017 3,876 3,890 0,83 3,905 3,844 3.976.612
11/09/2017 3,776 3,858 2,50 3,858 3,776 3.893.025
08/09/2017 3,719 3,764 0,10 3,783 3,718 4.635.515
07/09/2017 3,798 3,760 -0,64 3,809 3,733 6.622.143
06/09/2017 3,784 3,784 -0,20 3,831 3,759 5.714.684
05/09/2017 3,897 3,792 -3,03 3,926 3,792 6.732.623
04/09/2017 3,891 3,910 -0,32 3,918 3,882 2.926.001
01/09/2017 3,968 3,923 -1,12 3,987 3,903 4.085.311
31/08/2017 3,908 3,967 1,77 3,976 3,908 6.314.234
30/08/2017 3,932 3,898 0,32 3,932 3,875 3.908.794
29/08/2017 3,928 3,886 -1,77 3,933 3,868 5.354.039
28/08/2017 3,959 3,956 -0,46 3,985 3,949 980.351
25/08/2017 4,000 3,974 -0,44 4,010 3,973 2.047.394
24/08/2017 3,966 3,992 0,88 4,005 3,964 2.499.496
23/08/2017 3,983 3,957 -1,07 4,029 3,951 3.736.057
22/08/2017 4,009 3,999 -0,05 4,018 3,984 3.416.952
21/08/2017 4,023 4,001 -0,82 4,043 4,000 3.009.596
18/08/2017 3,978 4,034 0,27 4,049 3,963 4.038.698
17/08/2017 4,078 4,024 -1,64 4,078 4,003 5.658.497
16/08/2017 4,065 4,091 1,10 4,101 4,056 4.280.047
15/08/2017 4,080 4,046 -0,52 4,080 4,019 3.002.908
14/08/2017 4,051 4,067 1,38 4,088 4,034 3.234.030
11/08/2017 4,007 4,012 -0,48 4,046 3,963 5.418.545
10/08/2017 4,124 4,031 -2,35 4,133 4,016 5.824.043
09/08/2017 4,201 4,128 -2,65 4,221 4,088 8.185.934
08/08/2017 4,250 4,241 -0,66 4,267 4,236 3.644.467
07/08/2017 4,291 4,269 -0,25 4,298 4,243 3.675.602
04/08/2017 4,200 4,280 2,11 4,286 4,190 7.535.781
03/08/2017 4,167 4,191 0,40 4,201 4,133 3.763.246
02/08/2017 4,208 4,175 -0,58 4,213 4,168 3.240.997
01/08/2017 4,170 4,199 1,07 4,204 4,146 4.562.437
31/07/2017 4,203 4,155 -1,43 4,231 4,152 4.291.442
28/07/2017 4,166 4,215 0,39 4,227 4,125 7.833.039
27/07/2017 4,153 4,198 0,63 4,207 4,153 4.617.073
26/07/2017 4,318 4,172 -2,56 4,333 4,143 10.726.817
25/07/2017 4,191 4,282 2,80 4,316 4,191 7.394.799
24/07/2017 4,187 4,165 -0,23 4,197 4,106 7.423.465
21/07/2017 4,222 4,175 -2,36 4,227 4,133 9.592.186
20/07/2017 4,259 4,276 0,36 4,295 4,225 5.400.188
19/07/2017 4,313 4,260 -0,95 4,313 4,246 6.759.910
18/07/2017 4,332 4,301 -1,79 4,373 4,285 6.671.224
17/07/2017 4,356 4,380 0,45 4,382 4,337 4.843.836
14/07/2017 4,415 4,360 -0,86 4,420 4,329 5.447.945
13/07/2017 4,397 4,398 0,29 4,423 4,374 5.955.244
12/07/2017 4,427 4,385 -1,14 4,467 4,351 12.828.960
11/07/2017 4,444 4,436 -0,39 4,458 4,376 7.863.384
10/07/2017 4,468 4,453 0,22 4,472 4,379 9.469.511
07/07/2017 4,463 4,444 -0,33 4,483 4,399 8.475.435
06/07/2017 4,395 4,458 1,77 4,486 4,355 19.029.075
05/07/2017 4,372 4,381 0,09 4,406 4,344 11.930.281
04/07/2017 4,300 4,377 1,58 4,393 4,265 14.175.877
03/07/2017 4,140 4,309 4,94 4,309 4,124 7.936.823
30/06/2017 4,172 4,106 -1,47 4,184 4,093 6.933.068
29/06/2017 4,264 4,167 -0,99 4,303 4,147 11.802.858
28/06/2017 4,049 4,209 4,03 4,228 4,013 13.753.866
27/06/2017 3,978 4,046 3,53 4,101 3,978 17.362.941
26/06/2017 3,917 3,908 0,42 3,964 3,907 3.778.854
23/06/2017 3,910 3,892 -0,87 3,948 3,891 3.569.659
22/06/2017 3,933 3,926 -0,22 3,933 3,882 4.769.350
21/06/2017 3,896 3,934 0,70 3,959 3,809 6.710.220
20/06/2017 3,985 3,907 -1,42 3,989 3,902 6.433.546
19/06/2017 3,908 3,963 2,10 3,977 3,908 8.141.035
16/06/2017 3,939 3,882 -2,06 3,978 3,841 15.727.264
15/06/2017 3,973 3,963 0,02 3,984 3,910 9.245.264
14/06/2017 4,037 3,962 -1,50 4,061 3,961 7.148.167
13/06/2017 4,048 4,023 -0,65 4,069 3,986 8.421.398
12/06/2017 4,100 4,049 -1,65 4,114 4,012 9.106.113
09/06/2017 4,128 4,117 -0,16 4,198 4,069 7.657.231
08/06/2017 4,208 4,124 -1,67 4,230 4,055 11.956.142
07/06/2017 4,039 4,193 4,95 4,269 4,026 17.284.591
06/06/2017 4,001 3,995 -0,36 4,007 3,939 6.105.226
05/06/2017 3,968 4,010 0,41 4,031 3,919 6.829.621
02/06/2017 4,017 3,994 1,48 4,071 3,955 8.207.202
01/06/2017 3,978 3,935 -0,98 3,978 3,889 7.901.509
31/05/2017 4,017 3,974 -1,25 4,040 3,959 17.392.457
30/05/2017 4,036 4,025 -1,24 4,083 4,001 5.794.593
29/05/2017 4,063 4,075 0,19 4,087 4,048 3.917.862
26/05/2017 4,028 4,067 0,96 4,067 3,978 7.409.044
25/05/2017 4,102 4,028 -1,24 4,125 3,970 8.766.874
24/05/2017 4,094 4,079 -0,19 4,102 4,028 9.566.481
23/05/2017 3,955 4,087 2,33 4,091 3,955 12.911.155

Mas noticias

publicidad
publicidad