18 de Octubre, 18:10 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKIA (BKIA)BANKIA (BKIA)

-0,16-5,11 %
2,97

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2018 3,164 3,132 -0,70 3,193 3,113 3.983.081
16/10/2018 3,192 3,154 -0,94 3,195 3,120 4.540.836
15/10/2018 3,150 3,184 0,63 3,189 3,140 2.911.206
12/10/2018 3,274 3,164 -2,22 3,277 3,148 6.944.502
11/10/2018 3,295 3,236 -3,52 3,320 3,227 9.376.571
10/10/2018 3,338 3,354 0,21 3,406 3,326 4.086.500
09/10/2018 3,333 3,347 0,57 3,358 3,307 3.894.401
08/10/2018 3,363 3,328 -1,36 3,376 3,309 3.536.068
05/10/2018 3,404 3,374 -0,65 3,404 3,351 4.236.227
04/10/2018 3,352 3,396 1,19 3,432 3,352 5.961.598
03/10/2018 3,393 3,356 0,12 3,409 3,347 4.929.382
02/10/2018 3,320 3,352 -0,15 3,389 3,289 4.100.000
01/10/2018 3,369 3,357 -0,59 3,400 3,352 4.289.528
28/09/2018 3,471 3,377 -3,68 3,481 3,352 9.172.966
27/09/2018 3,515 3,506 -0,93 3,530 3,456 5.909.117
26/09/2018 3,631 3,539 -2,16 3,632 3,518 5.709.033
25/09/2018 3,607 3,617 0,22 3,674 3,580 5.792.041
24/09/2018 3,585 3,609 0,17 3,634 3,569 5.075.170
21/09/2018 3,640 3,603 -0,08 3,654 3,568 8.109.758
20/09/2018 3,537 3,606 2,04 3,651 3,537 8.649.319
19/09/2018 3,461 3,534 2,32 3,552 3,454 7.126.210
18/09/2018 3,427 3,454 0,96 3,463 3,405 4.638.985
17/09/2018 3,396 3,421 0,85 3,447 3,384 3.989.813
14/09/2018 3,382 3,392 0,41 3,392 3,355 3.935.536
13/09/2018 3,333 3,378 1,50 3,409 3,329 4.277.527
12/09/2018 3,365 3,328 -0,51 3,365 3,290 3.537.682
11/09/2018 3,378 3,345 -0,59 3,378 3,323 3.357.155
10/09/2018 3,318 3,365 0,84 3,396 3,317 5.620.061
07/09/2018 3,361 3,337 -1,27 3,380 3,275 6.213.905
06/09/2018 3,400 3,380 -1,17 3,405 3,348 6.064.612
05/09/2018 3,316 3,420 2,98 3,437 3,307 9.378.560
04/09/2018 3,279 3,321 1,50 3,336 3,276 4.499.905
03/09/2018 3,234 3,272 1,08 3,279 3,225 3.718.158
31/08/2018 3,302 3,237 -2,12 3,312 3,237 5.435.999
30/08/2018 3,333 3,307 -0,87 3,341 3,301 3.377.253
29/08/2018 3,324 3,336 0,69 3,343 3,299 3.647.054
28/08/2018 3,340 3,313 -0,21 3,343 3,279 3.802.728
27/08/2018 3,291 3,320 1,31 3,330 3,271 2.400.587
24/08/2018 3,268 3,277 0,37 3,304 3,265 2.759.283
23/08/2018 3,253 3,265 0,15 3,273 3,235 2.466.197
22/08/2018 3,234 3,260 0,77 3,267 3,231 3.301.867
21/08/2018 3,174 3,235 1,51 3,236 3,174 3.580.162
20/08/2018 3,172 3,187 1,05 3,196 3,147 3.681.193
17/08/2018 3,185 3,154 -1,10 3,186 3,116 4.796.366
16/08/2018 3,211 3,189 0,22 3,230 3,180 4.351.159
15/08/2018 3,229 3,182 -1,43 3,258 3,158 3.936.677
14/08/2018 3,244 3,228 0,03 3,263 3,202 5.658.963
13/08/2018 3,223 3,227 -0,62 3,239 3,197 3.964.247
10/08/2018 3,295 3,247 -2,81 3,320 3,210 4.606.746
09/08/2018 3,318 3,341 0,51 3,355 3,291 4.258.524
08/08/2018 3,365 3,324 -1,31 3,374 3,287 3.321.975
07/08/2018 3,347 3,368 1,11 3,380 3,332 3.071.275
06/08/2018 3,323 3,331 0,36 3,340 3,285 3.082.240
03/08/2018 3,326 3,319 -0,12 3,355 3,303 3.573.067
02/08/2018 3,377 3,323 -2,06 3,382 3,308 5.142.948
01/08/2018 3,386 3,393 0,65 3,420 3,365 4.500.930
31/07/2018 3,320 3,371 1,29 3,414 3,310 7.101.044
30/07/2018 3,265 3,328 1,93 3,340 3,260 4.382.861
27/07/2018 3,204 3,265 1,40 3,280 3,200 5.318.134
26/07/2018 3,290 3,220 0,56 3,333 3,206 6.977.501
25/07/2018 3,215 3,202 -1,02 3,232 3,194 3.598.721
24/07/2018 3,169 3,235 2,60 3,250 3,162 5.026.756
23/07/2018 3,100 3,153 2,27 3,159 3,092 5.890.121
20/07/2018 3,058 3,083 0,52 3,105 3,033 5.039.518
19/07/2018 3,086 3,067 -0,49 3,136 3,057 4.016.295
18/07/2018 3,098 3,082 -0,55 3,098 3,013 7.591.061
17/07/2018 3,120 3,099 -0,99 3,146 3,071 6.993.520
16/07/2018 3,135 3,130 -0,35 3,180 3,115 5.622.372
13/07/2018 3,172 3,141 -0,60 3,174 3,130 4.429.889
12/07/2018 3,219 3,160 -1,10 3,219 3,145 5.741.621
11/07/2018 3,250 3,195 -2,41 3,250 3,167 5.352.956
10/07/2018 3,333 3,274 -1,95 3,351 3,265 3.748.701
09/07/2018 3,314 3,339 1,37 3,350 3,314 3.709.196
06/07/2018 3,379 3,294 -1,94 3,379 3,270 6.337.894
05/07/2018 3,279 3,359 2,66 3,390 3,279 6.893.972
04/07/2018 3,197 3,272 1,71 3,273 3,197 4.271.406
03/07/2018 3,187 3,217 0,97 3,234 3,152 4.082.783
02/07/2018 3,169 3,186 -0,65 3,198 3,110 3.618.172
29/06/2018 3,277 3,207 -0,31 3,319 3,193 6.057.509
28/06/2018 3,201 3,217 -0,19 3,233 3,185 4.673.340
27/06/2018 3,250 3,223 -0,77 3,273 3,156 5.456.046
26/06/2018 3,298 3,248 -0,49 3,298 3,237 3.419.144
25/06/2018 3,322 3,264 -2,57 3,333 3,255 3.226.194
22/06/2018 3,267 3,350 3,33 3,367 3,262 5.766.962
21/06/2018 3,301 3,242 -1,31 3,305 3,224 4.451.333
20/06/2018 3,316 3,285 -0,15 3,325 3,272 6.741.554
19/06/2018 3,230 3,290 0,64 3,317 3,202 7.878.475
18/06/2018 3,281 3,269 -0,61 3,317 3,252 4.655.687
15/06/2018 3,391 3,289 -2,92 3,391 3,244 15.709.132
14/06/2018 3,446 3,388 -2,02 3,454 3,360 6.273.481
13/06/2018 3,456 3,458 -0,14 3,490 3,430 6.051.612
12/06/2018 3,457 3,463 0,70 3,481 3,424 4.671.044
11/06/2018 3,409 3,439 2,56 3,439 3,370 4.851.435
08/06/2018 3,350 3,353 -0,83 3,360 3,325 4.081.457
07/06/2018 3,319 3,381 2,64 3,450 3,319 6.588.118
06/06/2018 3,251 3,294 1,79 3,305 3,201 6.095.581
05/06/2018 3,301 3,236 -2,35 3,334 3,236 6.931.143
04/06/2018 3,386 3,314 -0,84 3,398 3,290 8.303.690
01/06/2018 3,297 3,342 2,96 3,380 3,250 8.869.891
31/05/2018 3,324 3,246 -1,76 3,380 3,204 14.837.904
30/05/2018 3,305 3,304 1,26 3,348 3,250 9.574.473
29/05/2018 3,403 3,263 -5,20 3,409 3,238 15.086.191
28/05/2018 3,518 3,442 -0,95 3,523 3,422 4.854.316
25/05/2018 3,580 3,475 -2,36 3,596 3,417 11.857.227
24/05/2018 3,594 3,559 -0,97 3,623 3,535 4.831.305
23/05/2018 3,654 3,594 -1,80 3,654 3,566 6.778.119
22/05/2018 3,621 3,660 1,78 3,666 3,613 5.409.513
21/05/2018 3,630 3,596 -0,50 3,654 3,596 3.121.843
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

Mas noticias

publicidad
publicidad