Vocento 15 años 22 de Noviembre, 15:30 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKIA (BKIA)BANKIA (BKIA)

0,051,35 %
3,84

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/11/2017 3,846 3,791 -1,74 3,864 3,786 5.268.731
20/11/2017 3,886 3,858 -1,13 3,898 3,847 3.354.765
17/11/2017 3,937 3,902 -0,86 3,964 3,897 4.216.244
16/11/2017 3,948 3,936 0,18 3,981 3,918 3.465.762
15/11/2017 3,866 3,929 1,05 3,929 3,843 4.942.027
14/11/2017 3,890 3,888 -0,69 3,909 3,870 4.135.781
13/11/2017 3,940 3,915 -0,31 3,940 3,890 3.505.064
10/11/2017 3,907 3,927 0,46 3,955 3,888 3.870.976
09/11/2017 3,926 3,909 -0,31 3,972 3,894 5.116.653
08/11/2017 3,934 3,921 -0,68 3,950 3,868 6.644.180
07/11/2017 3,986 3,948 -0,65 3,992 3,930 6.070.857
06/11/2017 3,984 3,974 -0,82 3,997 3,932 5.865.240
03/11/2017 4,047 4,007 -0,96 4,047 3,953 4.236.880
02/11/2017 4,058 4,046 -0,12 4,088 4,027 4.401.363
01/11/2017 4,124 4,051 -1,17 4,134 4,032 6.857.196
31/10/2017 4,140 4,099 -0,41 4,147 4,084 7.128.989
30/10/2017 4,100 4,116 2,21 4,140 4,067 6.891.978
27/10/2017 4,085 4,027 -1,54 4,105 3,964 7.480.656
26/10/2017 4,017 4,090 1,21 4,149 4,010 8.651.177
25/10/2017 4,049 4,041 -0,22 4,059 4,021 4.841.657
24/10/2017 4,026 4,050 0,15 4,062 4,008 5.953.552
23/10/2017 4,070 4,044 -1,37 4,080 4,018 4.376.404
20/10/2017 4,000 4,100 1,51 4,110 3,998 5.077.461
19/10/2017 4,050 4,039 -0,76 4,070 4,008 5.938.914
18/10/2017 4,050 4,070 1,14 4,085 4,000 6.679.233
17/10/2017 4,009 4,024 0,12 4,048 3,984 5.332.154
16/10/2017 4,032 4,019 -0,52 4,039 3,967 4.554.328
13/10/2017 4,038 4,040 0,07 4,053 4,008 4.104.198
12/10/2017 4,050 4,037 -0,25 4,063 4,008 3.116.490
11/10/2017 4,046 4,047 1,63 4,078 4,014 6.119.603
10/10/2017 4,040 3,982 -0,95 4,040 3,943 5.162.420
09/10/2017 4,012 4,020 0,42 4,072 4,004 6.430.049
06/10/2017 3,929 4,003 1,42 4,017 3,903 7.442.667
05/10/2017 3,845 3,947 2,41 3,990 3,832 6.918.505
04/10/2017 3,986 3,854 -3,65 3,997 3,820 12.770.904
03/10/2017 3,950 4,000 1,42 4,000 3,924 7.866.613
02/10/2017 3,999 3,944 -3,33 4,087 3,918 9.523.294
29/09/2017 4,050 4,080 1,19 4,102 3,982 6.814.654
28/09/2017 4,111 4,032 -1,32 4,129 4,022 5.198.123
27/09/2017 3,987 4,086 3,10 4,120 3,985 6.735.947
26/09/2017 3,921 3,963 0,58 3,975 3,916 4.179.181
25/09/2017 3,968 3,940 -1,03 3,989 3,917 5.059.483
22/09/2017 4,011 3,981 -0,85 4,020 3,981 3.201.996
21/09/2017 4,000 4,015 1,01 4,020 3,991 4.634.246
20/09/2017 3,974 3,975 -0,38 4,021 3,935 5.782.476
19/09/2017 3,979 3,990 0,30 3,990 3,899 10.395.673
18/09/2017 3,990 3,978 0,25 4,013 3,965 4.382.143
15/09/2017 3,936 3,968 0,08 4,018 3,935 8.408.106
14/09/2017 4,020 3,965 -1,61 4,037 3,946 8.844.661
13/09/2017 3,995 4,030 0,52 4,063 3,993 7.410.236
12/09/2017 3,995 4,009 0,83 4,025 3,962 3.976.612
11/09/2017 3,892 3,976 2,50 3,976 3,892 3.893.025
08/09/2017 3,833 3,879 0,10 3,899 3,832 4.635.515
07/09/2017 3,915 3,875 -0,64 3,926 3,847 6.622.143
06/09/2017 3,900 3,900 -0,20 3,948 3,874 5.714.684
05/09/2017 4,017 3,908 -3,03 4,046 3,908 6.732.623
04/09/2017 4,010 4,030 -0,32 4,038 4,001 2.926.001
01/09/2017 4,090 4,043 -1,12 4,109 4,023 4.085.311
31/08/2017 4,028 4,089 1,77 4,098 4,028 6.314.234
30/08/2017 4,053 4,018 0,32 4,053 3,994 3.908.794
29/08/2017 4,048 4,005 -1,77 4,054 3,987 5.354.039
28/08/2017 4,080 4,077 -0,46 4,107 4,070 980.351
25/08/2017 4,123 4,096 -0,44 4,133 4,095 2.047.394
24/08/2017 4,088 4,114 0,88 4,128 4,086 2.499.496
23/08/2017 4,105 4,078 -1,07 4,153 4,072 3.736.057
22/08/2017 4,132 4,122 -0,05 4,141 4,106 3.416.952
21/08/2017 4,146 4,124 -0,82 4,167 4,123 3.009.596
18/08/2017 4,100 4,158 0,27 4,173 4,085 4.038.698
17/08/2017 4,203 4,147 -1,64 4,203 4,126 5.658.497
16/08/2017 4,190 4,216 1,10 4,227 4,180 4.280.047
15/08/2017 4,205 4,170 -0,52 4,205 4,142 3.002.908
14/08/2017 4,175 4,192 1,38 4,213 4,158 3.234.030
11/08/2017 4,130 4,135 -0,48 4,170 4,085 5.418.545
10/08/2017 4,250 4,155 -2,35 4,260 4,139 5.824.043
09/08/2017 4,330 4,255 -2,65 4,350 4,213 8.185.934
08/08/2017 4,380 4,371 -0,66 4,398 4,366 3.644.467
07/08/2017 4,423 4,400 -0,25 4,430 4,373 3.675.602
04/08/2017 4,329 4,411 2,11 4,417 4,319 7.535.781
03/08/2017 4,295 4,320 0,40 4,330 4,260 3.763.246
02/08/2017 4,337 4,303 -0,58 4,342 4,296 3.240.997
01/08/2017 4,298 4,328 1,07 4,333 4,273 4.562.437
31/07/2017 4,332 4,282 -1,43 4,361 4,279 4.291.442
28/07/2017 4,294 4,344 0,39 4,357 4,252 7.833.039
27/07/2017 4,280 4,327 0,63 4,336 4,280 4.617.073
26/07/2017 4,450 4,300 -2,56 4,466 4,270 10.726.817
25/07/2017 4,320 4,413 2,80 4,448 4,320 7.394.799
24/07/2017 4,315 4,293 -0,23 4,326 4,232 7.423.465
21/07/2017 4,351 4,303 -2,36 4,357 4,260 9.592.186
20/07/2017 4,390 4,407 0,36 4,427 4,355 5.400.188
19/07/2017 4,445 4,391 -0,95 4,445 4,376 6.759.910
18/07/2017 4,465 4,433 -1,79 4,507 4,416 6.671.224
17/07/2017 4,490 4,514 0,45 4,516 4,470 4.843.836
14/07/2017 4,550 4,494 -0,86 4,556 4,462 5.447.945
13/07/2017 4,532 4,533 0,29 4,559 4,508 5.955.244
12/07/2017 4,563 4,520 -1,14 4,604 4,484 12.828.960
11/07/2017 4,580 4,572 -0,39 4,595 4,510 7.863.384
10/07/2017 4,605 4,590 0,22 4,609 4,513 9.469.511
07/07/2017 4,600 4,580 -0,33 4,620 4,534 8.475.435
06/07/2017 4,530 4,595 1,77 4,624 4,489 19.029.075
05/07/2017 4,506 4,515 0,09 4,541 4,477 11.930.281
04/07/2017 4,432 4,511 1,58 4,528 4,396 14.175.877
03/07/2017 4,267 4,441 4,94 4,441 4,251 7.936.823
30/06/2017 4,300 4,232 -1,47 4,312 4,219 6.933.068
29/06/2017 4,395 4,295 -0,99 4,435 4,274 11.802.858
28/06/2017 4,173 4,338 4,03 4,358 4,136 13.753.866
27/06/2017 4,100 4,170 3,53 4,227 4,100 17.362.941
26/06/2017 4,037 4,028 0,42 4,086 4,027 3.778.854
23/06/2017 4,030 4,011 -0,87 4,069 4,010 3.569.659
22/06/2017 4,054 4,046 -0,22 4,054 4,001 4.769.350
21/06/2017 4,015 4,055 0,70 4,080 3,926 6.710.220
20/06/2017 4,107 4,027 -1,42 4,111 4,022 6.433.546
19/06/2017 4,028 4,085 2,10 4,099 4,028 8.141.035
16/06/2017 4,060 4,001 -2,06 4,100 3,959 15.727.264
15/06/2017 4,095 4,085 0,02 4,106 4,030 9.245.264
14/06/2017 4,161 4,084 -1,50 4,186 4,082 7.148.167
13/06/2017 4,172 4,146 -0,65 4,194 4,108 8.421.398
12/06/2017 4,226 4,173 -1,65 4,240 4,135 9.106.113
09/06/2017 4,255 4,243 -0,16 4,327 4,194 7.657.231
08/06/2017 4,337 4,250 -1,67 4,360 4,179 11.956.142
07/06/2017 4,163 4,322 4,95 4,400 4,149 17.284.591
06/06/2017 4,124 4,118 -0,36 4,130 4,060 6.105.226
05/06/2017 4,090 4,133 0,41 4,155 4,039 6.829.621
02/06/2017 4,140 4,116 1,48 4,196 4,076 8.207.202
01/06/2017 4,100 4,056 -0,98 4,100 4,008 7.901.509
31/05/2017 4,140 4,096 -1,25 4,164 4,080 17.392.457
30/05/2017 4,160 4,148 -1,24 4,208 4,124 5.794.593
29/05/2017 4,188 4,200 0,19 4,212 4,172 3.917.862
26/05/2017 4,152 4,192 0,96 4,192 4,100 7.409.044
25/05/2017 4,228 4,152 -1,24 4,252 4,092 8.766.874
24/05/2017 4,220 4,204 -0,19 4,228 4,152 9.566.481
23/05/2017 4,076 4,212 2,33 4,216 4,076 12.911.155
22/05/2017 4,152 4,116 -1,34 4,188 4,064 10.802.458
19/05/2017 4,136 4,172 1,36 4,216 4,080 11.809.577
18/05/2017 4,200 4,116 -2,46 4,212 4,072 15.501.428
17/05/2017 4,376 4,220 -4,26 4,384 4,180 13.170.770
16/05/2017 4,416 4,408 -0,45 4,480 4,372 7.583.665
15/05/2017 4,440 4,428 0,18 4,444 4,364 4.413.243
12/05/2017 4,400 4,420 0,36 4,460 4,392 5.394.155
11/05/2017 4,464 4,404 -0,81 4,492 4,360 7.095.704
10/05/2017 4,456 4,440 -0,54 4,472 4,364 7.797.072
09/05/2017 4,520 4,464 -1,50 4,560 4,444 8.997.131
08/05/2017 4,672 4,532 -1,99 4,676 4,468 10.081.853
05/05/2017 4,504 4,624 1,58 4,624 4,496 8.941.943
04/05/2017 4,396 4,552 3,74 4,552 4,364 12.656.005
03/05/2017 4,392 4,388 -0,27 4,424 4,352 7.735.803
02/05/2017 4,456 4,400 -1,26 4,500 4,380 6.946.600
28/04/2017 4,428 4,456 1,46 4,472 4,344 8.885.606
27/04/2017 4,480 4,392 -2,49 4,500 4,360 9.133.944
26/04/2017 4,476 4,504 1,35 4,504 4,436 9.838.352
25/04/2017 4,424 4,444 0,27 4,460 4,360 9.610.670
24/04/2017 4,356 4,432 4,63 4,452 4,348 15.890.490
21/04/2017 4,240 4,236 0,86 4,292 4,164 10.652.670
20/04/2017 4,104 4,200 1,45 4,220 4,096 9.701.954
19/04/2017 4,036 4,140 2,88 4,176 4,032 9.110.547
18/04/2017 4,056 4,024 -0,69 4,080 3,988 9.450.767
13/04/2017 4,084 4,052 -1,17 4,088 4,004 5.921.793
12/04/2017 4,196 4,100 -2,10 4,220 4,092 7.518.337
11/04/2017 4,216 4,188 -1,87 4,244 4,176 6.358.487
10/04/2017 4,308 4,268 -1,48 4,336 4,260 3.928.400
07/04/2017 4,252 4,332 0,28 4,340 4,252 5.034.217
06/04/2017 4,216 4,320 1,69 4,320 4,196 4.772.570
05/04/2017 4,260 4,248 -0,28 4,320 4,248 5.419.771
04/04/2017 4,204 4,260 0,95 4,264 4,188 6.854.314
03/04/2017 4,248 4,220 -1,03 4,296 4,216 6.986.060
31/03/2017 4,224 4,264 0,66 4,264 4,204 8.004.676
30/03/2017 4,260 4,236 -0,38 4,276 4,212 6.643.398
29/03/2017 4,320 4,252 -0,33 4,356 4,200 6.554.469
28/03/2017 4,239 4,266 1,39 4,266 4,211 4.797.447
27/03/2017 4,172 4,207 0,19 4,219 4,102 6.219.373
24/03/2017 4,227 4,200 -0,74 4,250 4,196 5.314.705
23/03/2017 4,239 4,231 0,00 4,254 4,200 6.160.349
22/03/2017 4,165 4,231 1,12 4,266 4,075 8.821.127
21/03/2017 4,207 4,184 0,37 4,254 4,165 8.613.326
20/03/2017 4,180 4,169 -0,37 4,219 4,165 6.979.811
17/03/2017 4,141 4,184 1,04 4,211 4,141 12.245.248
16/03/2017 4,200 4,141 0,47 4,227 4,106 13.322.886
15/03/2017 4,024 4,122 3,22 4,157 4,009 13.611.848
14/03/2017 4,009 3,993 -0,49 4,016 3,962 7.055.433
13/03/2017 4,016 4,013 0,49 4,036 3,958 5.803.703
10/03/2017 3,896 3,993 2,71 4,032 3,884 13.904.471
09/03/2017 3,802 3,888 1,94 3,899 3,802 10.744.670
08/03/2017 3,833 3,814 -0,51 3,849 3,798 6.576.608
07/03/2017 3,818 3,833 0,31 3,833 3,786 3.820.631
06/03/2017 3,806 3,821 0,00 3,833 3,779 3.950.632
03/03/2017 3,743 3,821 1,87 3,821 3,720 6.426.753
02/03/2017 3,782 3,751 -0,52 3,794 3,728 6.321.636
01/03/2017 3,677 3,771 3,64 3,786 3,665 9.641.448
28/02/2017 3,603 3,638 1,30 3,638 3,584 5.110.722
27/02/2017 3,587 3,591 0,55 3,607 3,552 4.845.864
24/02/2017 3,587 3,572 -1,08 3,611 3,533 6.741.111
23/02/2017 3,650 3,611 -1,70 3,662 3,591 9.457.507
22/02/2017 3,743 3,673 -1,88 3,751 3,630 7.818.757
21/02/2017 3,685 3,743 1,69 3,751 3,638 5.858.795
20/02/2017 3,743 3,681 -1,05 3,755 3,669 4.284.389
17/02/2017 3,751 3,720 -0,52 3,751 3,654 7.425.282
16/02/2017 3,728 3,740 0,31 3,763 3,704 5.846.770
15/02/2017 3,759 3,728 -0,31 3,794 3,720 4.553.254
14/02/2017 3,704 3,740 0,84 3,743 3,689 3.599.356
13/02/2017 3,704 3,708 0,63 3,720 3,662 4.135.395
10/02/2017 3,794 3,685 -1,15 3,798 3,665 6.199.395
09/02/2017 3,701 3,728 1,70 3,743 3,673 6.560.304
08/02/2017 3,708 3,665 -1,05 3,732 3,580 8.372.488
07/02/2017 3,751 3,704 -0,84 3,755 3,689 7.062.360
06/02/2017 3,868 3,736 -3,52 3,896 3,736 7.807.545
03/02/2017 3,899 3,872 0,00 3,899 3,845 3.908.370
02/02/2017 3,794 3,872 1,64 3,923 3,786 8.575.977
01/02/2017 3,860 3,810 0,21 3,864 3,798 4.629.694
31/01/2017 3,810 3,802 -0,20 3,884 3,782 7.970.952
30/01/2017 3,814 3,810 -0,61 3,907 3,786 5.898.334
27/01/2017 3,888 3,833 -0,71 3,892 3,806 6.889.462
26/01/2017 3,864 3,860 -0,90 3,938 3,849 7.851.911
25/01/2017 3,810 3,896 3,20 3,927 3,794 10.201.601
24/01/2017 3,728 3,775 1,89 3,775 3,701 4.605.483
23/01/2017 3,743 3,704 -2,36 3,771 3,673 6.735.082
20/01/2017 3,743 3,794 0,41 3,798 3,732 4.960.196
19/01/2017 3,775 3,779 0,73 3,829 3,736 7.950.258
18/01/2017 3,782 3,751 -0,41 3,786 3,728 5.797.810
17/01/2017 3,782 3,767 -0,82 3,794 3,712 8.906.208
16/01/2017 3,864 3,798 -2,89 3,876 3,763 7.481.722
13/01/2017 3,899 3,911 1,31 3,915 3,864 5.656.008
12/01/2017 3,919 3,860 -1,59 3,935 3,837 5.920.490
11/01/2017 3,931 3,923 -0,10 3,946 3,876 7.091.786
10/01/2017 3,974 3,927 -1,27 3,977 3,853 6.153.378
09/01/2017 4,040 3,977 -0,97 4,048 3,974 5.819.545
06/01/2017 4,036 4,016 -0,29 4,048 3,981 3.058.103
05/01/2017 3,989 4,028 0,88 4,071 3,977 5.872.415
04/01/2017 4,013 3,993 0,10 4,016 3,958 5.746.135
03/01/2017 3,841 3,989 4,28 4,040 3,841 9.398.732
02/01/2017 3,782 3,825 1,03 3,864 3,775 2.580.285
30/12/2016 3,782 3,786 0,21 3,818 3,782 4.030.699
29/12/2016 3,782 3,779 -0,51 3,794 3,779 4.082.067
28/12/2016 3,786 3,798 0,00 3,818 3,782 4.278.784
27/12/2016 3,782 3,798 0,41 3,802 3,779 3.196.221
23/12/2016 3,825 3,782 -0,31 3,837 3,779 3.453.761
22/12/2016 3,806 3,794 -0,31 3,837 3,771 4.284.012
21/12/2016 3,853 3,806 -1,01 3,919 3,728 11.386.940
20/12/2016 3,818 3,845 0,72 3,872 3,814 7.468.028
19/12/2016 3,903 3,818 -2,59 3,950 3,818 9.750.030
16/12/2016 4,005 3,919 -2,43 4,024 3,919 13.287.310
15/12/2016 3,818 4,016 6,19 4,028 3,802 14.937.176
14/12/2016 3,821 3,782 -0,82 3,833 3,779 7.523.480
13/12/2016 3,728 3,814 2,09 3,892 3,708 12.120.800
12/12/2016 3,724 3,736 0,52 3,845 3,720 8.291.399
09/12/2016 3,782 3,716 -2,26 3,814 3,646 9.207.398
08/12/2016 3,626 3,802 5,18 3,833 3,619 13.164.082
07/12/2016 3,509 3,615 3,23 3,615 3,509 10.503.717
06/12/2016 3,283 3,502 6,90 3,509 3,272 8.998.031
05/12/2016 3,198 3,276 0,84 3,377 3,178 8.154.599
02/12/2016 3,342 3,248 -2,00 3,365 3,225 6.021.967
01/12/2016 3,240 3,315 1,07 3,326 3,221 4.562.686
30/11/2016 3,217 3,279 2,31 3,295 3,170 7.755.371
29/11/2016 3,186 3,205 0,24 3,240 3,174 5.074.350
28/11/2016 3,276 3,198 -2,38 3,276 3,186 5.537.855
25/11/2016 3,330 3,276 -1,75 3,342 3,276 3.710.547
24/11/2016 3,326 3,334 0,35 3,361 3,307 2.961.596
23/11/2016 3,373 3,322 -1,96 3,389 3,303 6.253.830

Mas noticias

publicidad