24 de Febrero, 11:09 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKIA (BKIA)BANKIA (BKIA)

0,020,49 %
4,08

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/02/2018 4,060 4,082 0,49 4,083 4,043 5.234.287
22/02/2018 4,022 4,062 0,62 4,084 4,005 8.456.976
21/02/2018 4,003 4,037 1,20 4,045 3,978 8.826.369
20/02/2018 3,930 3,989 1,32 3,989 3,906 6.570.138
19/02/2018 3,935 3,937 0,64 3,956 3,918 6.501.269
16/02/2018 3,892 3,912 1,03 3,916 3,849 5.983.881
15/02/2018 3,873 3,872 0,99 3,934 3,843 4.976.313
14/02/2018 3,870 3,834 -0,10 3,886 3,805 6.511.017
13/02/2018 3,890 3,838 -1,08 3,900 3,835 6.988.120
12/02/2018 3,893 3,880 0,91 3,919 3,847 6.054.228
09/02/2018 3,889 3,845 -1,84 3,899 3,810 9.852.284
08/02/2018 3,928 3,917 -0,38 3,952 3,862 9.169.257
07/02/2018 3,952 3,932 1,00 3,960 3,846 8.327.091
06/02/2018 3,850 3,893 -1,82 3,960 3,831 10.331.712
05/02/2018 3,998 3,965 -1,12 4,010 3,940 7.676.785
02/02/2018 4,050 4,010 -1,18 4,056 4,010 6.624.065
01/02/2018 4,117 4,058 -0,54 4,140 4,036 8.962.913
31/01/2018 4,080 4,080 -0,12 4,110 4,046 7.523.252
30/01/2018 4,170 4,085 -2,74 4,213 4,071 11.244.121
29/01/2018 4,362 4,200 -4,31 4,369 4,179 16.016.527
26/01/2018 4,330 4,389 1,13 4,389 4,274 8.734.756
25/01/2018 4,270 4,340 1,59 4,340 4,255 8.389.246
24/01/2018 4,275 4,272 0,19 4,327 4,261 6.571.227
23/01/2018 4,230 4,264 1,60 4,282 4,208 8.420.607
22/01/2018 4,164 4,197 1,38 4,203 4,119 5.942.087
19/01/2018 4,170 4,140 -1,45 4,205 4,129 6.406.327
18/01/2018 4,250 4,201 -0,69 4,274 4,181 4.478.683
17/01/2018 4,294 4,230 -2,20 4,303 4,169 8.916.968
16/01/2018 4,319 4,325 0,05 4,363 4,319 4.219.233
15/01/2018 4,340 4,323 -0,23 4,347 4,310 3.076.823
12/01/2018 4,350 4,333 -0,18 4,350 4,271 5.536.575
11/01/2018 4,221 4,341 2,62 4,355 4,215 9.469.415
10/01/2018 4,121 4,230 2,84 4,230 4,110 7.843.633
09/01/2018 4,103 4,113 0,22 4,137 4,084 4.349.685
08/01/2018 4,145 4,104 -0,68 4,168 4,095 3.353.476
05/01/2018 4,125 4,132 0,54 4,146 4,122 3.686.461
04/01/2018 4,074 4,110 1,46 4,133 4,064 5.177.950
03/01/2018 4,057 4,051 0,25 4,064 4,038 3.018.685
02/01/2018 4,000 4,041 1,35 4,053 3,990 3.542.360
29/12/2017 4,005 3,987 -0,50 4,005 3,985 3.632.094
28/12/2017 3,990 4,007 0,18 4,010 3,990 3.155.184
27/12/2017 3,987 4,000 -0,27 4,028 3,986 3.200.964
22/12/2017 3,955 4,011 -0,84 4,035 3,950 4.143.011
21/12/2017 4,031 4,045 0,42 4,055 3,996 5.676.536
20/12/2017 4,050 4,028 -0,30 4,051 3,982 3.449.497
19/12/2017 4,036 4,040 0,02 4,057 4,026 3.286.292
18/12/2017 3,980 4,039 2,15 4,040 3,974 7.316.527
15/12/2017 4,034 3,954 -2,35 4,052 3,954 12.233.175
14/12/2017 4,083 4,049 -1,15 4,129 4,049 4.942.434
13/12/2017 4,060 4,096 0,56 4,104 4,050 4.986.301
12/12/2017 4,150 4,073 -2,40 4,167 4,047 20.451.201
11/12/2017 4,161 4,173 0,55 4,221 4,150 5.526.931
08/12/2017 4,070 4,150 2,67 4,158 4,060 7.590.507
07/12/2017 3,940 4,042 2,38 4,044 3,925 2.610.267
06/12/2017 3,980 3,948 -1,47 3,987 3,931 3.912.911
05/12/2017 4,044 4,007 -1,28 4,068 4,001 4.304.509
04/12/2017 4,079 4,059 0,72 4,090 4,027 4.606.571
01/12/2017 4,036 4,030 -0,15 4,078 3,996 7.801.733
30/11/2017 4,047 4,036 -0,20 4,075 4,029 8.399.330
29/11/2017 3,938 4,044 3,67 4,044 3,922 7.832.403
28/11/2017 3,916 3,901 -0,43 3,928 3,888 3.272.941
27/11/2017 3,925 3,918 -0,51 3,977 3,908 3.616.574
24/11/2017 3,880 3,938 1,57 3,961 3,860 4.412.808
23/11/2017 3,827 3,877 1,63 3,885 3,813 3.588.860
22/11/2017 3,791 3,815 0,63 3,850 3,791 4.984.405
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

Mas noticias

publicidad
publicidad