Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

BANKIA (BKIA)BANKIA (BKIA)

-0,07-3,40 %
2,05

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
20/06/2019 2,125 2,048 -3,40 2,125 2,048 7.701.776
19/06/2019 2,117 2,120 0,71 2,129 2,106 5.768.899
18/06/2019 2,140 2,105 -1,96 2,140 2,055 9.612.306
17/06/2019 2,160 2,147 0,05 2,172 2,146 2.634.285
14/06/2019 2,162 2,146 -1,15 2,173 2,146 2.980.997
13/06/2019 2,185 2,171 -0,91 2,205 2,142 4.791.218
12/06/2019 2,201 2,191 -1,17 2,221 2,186 5.377.282
11/06/2019 2,227 2,217 -0,85 2,269 2,216 4.479.746
10/06/2019 2,198 2,236 2,71 2,238 2,186 2.394.307
07/06/2019 2,189 2,177 0,51 2,202 2,150 5.970.480
06/06/2019 2,248 2,166 -4,24 2,292 2,162 6.566.742
05/06/2019 2,238 2,262 0,49 2,283 2,229 5.245.715
04/06/2019 2,201 2,251 1,86 2,260 2,200 7.050.409
03/06/2019 2,241 2,210 -2,39 2,241 2,181 5.163.622
31/05/2019 2,268 2,264 -1,61 2,281 2,242 5.708.391
30/05/2019 2,272 2,301 2,27 2,301 2,272 3.564.205
29/05/2019 2,254 2,250 -1,53 2,269 2,226 4.368.149
28/05/2019 2,263 2,285 0,97 2,288 2,234 4.513.179
27/05/2019 2,260 2,263 0,62 2,295 2,250 1.347.938
24/05/2019 2,235 2,249 0,81 2,262 2,224 3.024.454
23/05/2019 2,250 2,231 -1,72 2,250 2,209 4.760.503
22/05/2019 2,318 2,270 -2,07 2,325 2,268 3.203.474
21/05/2019 2,315 2,318 0,74 2,326 2,285 2.956.283
20/05/2019 2,309 2,301 -0,86 2,340 2,281 3.855.118
17/05/2019 2,307 2,321 -1,23 2,331 2,293 4.512.535
16/05/2019 2,290 2,350 2,00 2,350 2,275 4.424.849
15/05/2019 2,301 2,304 0,00 2,314 2,266 4.088.218
14/05/2019 2,300 2,304 0,35 2,319 2,269 4.439.131
13/05/2019 2,323 2,296 -1,46 2,330 2,284 3.950.650
10/05/2019 2,330 2,330 0,56 2,366 2,318 5.123.197
09/05/2019 2,332 2,317 -1,82 2,337 2,307 5.325.389
08/05/2019 2,341 2,360 0,60 2,367 2,317 4.838.456
07/05/2019 2,406 2,346 -2,17 2,406 2,345 5.929.622
06/05/2019 2,394 2,398 -1,64 2,408 2,372 3.830.016
03/05/2019 2,454 2,438 -1,06 2,471 2,423 5.028.172
02/05/2019 2,462 2,464 -0,04 2,524 2,433 8.058.757
30/04/2019 2,411 2,465 1,19 2,470 2,411 7.779.701
29/04/2019 2,370 2,436 2,92 2,436 2,360 8.550.409
26/04/2019 2,330 2,367 1,50 2,389 2,316 6.254.922
25/04/2019 2,320 2,332 0,52 2,350 2,288 5.142.986
24/04/2019 2,353 2,320 -1,69 2,370 2,303 6.224.331
23/04/2019 2,398 2,360 -2,16 2,405 2,352 6.245.406
18/04/2019 2,396 2,412 0,08 2,415 2,370 4.476.352
17/04/2019 2,373 2,410 1,26 2,429 2,370 6.794.565
16/04/2019 2,363 2,380 0,98 2,382 2,337 5.124.177
15/04/2019 2,345 2,357 0,99 2,369 2,323 6.056.440
12/04/2019 2,274 2,334 2,28 2,353 2,249 7.853.388
11/04/2019 2,293 2,282 0,48 2,306 2,242 8.816.026
10/04/2019 2,321 2,271 -1,90 2,347 2,271 7.071.169
09/04/2019 2,293 2,315 1,70 2,339 2,285 7.772.439
08/04/2019 2,319 2,276 -1,44 2,325 2,276 6.920.675
05/04/2019 2,322 2,310 -0,57 2,333 2,291 5.627.071
04/04/2019 2,272 2,323 1,96 2,331 2,261 6.030.591
03/04/2019 2,260 2,278 2,13 2,283 2,249 6.008.232
02/04/2019 2,267 2,231 -1,55 2,274 2,228 4.507.214
01/04/2019 2,224 2,266 3,07 2,278 2,209 5.332.595
29/03/2019 2,215 2,198 0,65 2,219 2,186 5.008.567
28/03/2019 2,223 2,184 -2,17 2,238 2,172 6.396.056
27/03/2019 2,221 2,233 0,95 2,325 2,194 8.920.153
26/03/2019 2,246 2,212 -1,02 2,251 2,200 4.781.793
25/03/2019 2,236 2,234 -0,09 2,279 2,218 6.866.508
22/03/2019 2,319 2,236 -2,89 2,336 2,229 10.189.124
21/03/2019 2,339 2,303 -2,54 2,344 2,272 9.864.845
20/03/2019 2,340 2,363 0,65 2,380 2,333 5.975.719
19/03/2019 2,356 2,348 0,12 2,360 2,330 6.624.125
18/03/2019 2,308 2,345 2,33 2,356 2,306 5.502.364
15/03/2019 2,298 2,292 0,00 2,311 2,282 7.856.941
14/03/2019 2,319 2,292 -0,86 2,355 2,292 7.035.825
13/03/2019 2,282 2,312 1,34 2,331 2,274 7.144.263
12/03/2019 2,310 2,281 -1,03 2,311 2,272 8.404.843
11/03/2019 2,319 2,305 0,04 2,322 2,271 5.694.191
08/03/2019 2,397 2,304 -4,76 2,397 2,304 11.734.362
07/03/2019 2,551 2,419 -5,33 2,565 2,390 11.589.396
06/03/2019 2,550 2,555 0,07 2,582 2,536 4.890.693
05/03/2019 2,558 2,553 -0,15 2,573 2,535 5.168.207
04/03/2019 2,577 2,557 0,04 2,586 2,548 5.074.379
01/03/2019 2,569 2,556 0,04 2,595 2,554 5.159.148
28/02/2019 2,502 2,555 1,70 2,567 2,487 8.348.253
27/02/2019 2,452 2,512 2,01 2,512 2,441 5.721.656
26/02/2019 2,436 2,463 0,39 2,472 2,416 4.998.660
25/02/2019 2,437 2,453 1,26 2,469 2,431 5.637.298
22/02/2019 2,455 2,423 -1,43 2,460 2,423 7.029.461
21/02/2019 2,469 2,458 -0,27 2,478 2,442 4.360.409
20/02/2019 2,474 2,465 0,12 2,489 2,438 4.400.408
19/02/2019 2,410 2,462 1,05 2,462 2,397 4.696.219
18/02/2019 2,432 2,436 0,47 2,464 2,424 3.557.893
15/02/2019 2,349 2,425 2,87 2,431 2,325 4.891.404
14/02/2019 2,406 2,357 -1,63 2,412 2,357 4.811.742
13/02/2019 2,407 2,396 -0,43 2,435 2,384 5.004.979
12/02/2019 2,371 2,407 1,12 2,421 2,371 4.636.064
11/02/2019 2,365 2,380 1,34 2,390 2,351 3.639.525
08/02/2019 2,379 2,349 -0,48 2,388 2,327 5.412.564
07/02/2019 2,408 2,360 -2,86 2,449 2,353 7.239.336
06/02/2019 2,356 2,430 2,24 2,430 2,354 4.499.882
05/02/2019 2,315 2,376 2,84 2,376 2,290 6.934.131
04/02/2019 2,353 2,311 -2,10 2,365 2,298 5.831.898
01/02/2019 2,410 2,360 -2,36 2,410 2,304 8.905.244
31/01/2019 2,440 2,417 -0,97 2,473 2,407 7.942.547
30/01/2019 2,417 2,441 0,75 2,449 2,402 7.040.820
29/01/2019 2,409 2,423 -0,08 2,434 2,364 9.373.142
28/01/2019 2,455 2,425 -1,58 2,522 2,414 9.851.318
25/01/2019 2,428 2,464 1,97 2,486 2,393 9.600.836
24/01/2019 2,465 2,416 -1,44 2,506 2,403 9.442.079
23/01/2019 2,361 2,451 3,45 2,466 2,360 7.216.177
22/01/2019 2,427 2,370 -2,58 2,427 2,344 6.582.808
21/01/2019 2,462 2,432 -1,58 2,467 2,430 4.324.054
18/01/2019 2,463 2,471 1,21 2,512 2,455 6.413.984
17/01/2019 2,476 2,442 -2,54 2,501 2,434 6.850.983
16/01/2019 2,466 2,506 2,17 2,508 2,462 6.202.160
15/01/2019 2,498 2,452 -0,62 2,522 2,439 6.253.993
14/01/2019 2,450 2,468 -0,08 2,481 2,430 5.461.906
11/01/2019 2,504 2,469 -1,44 2,509 2,441 7.822.242
10/01/2019 2,512 2,506 -1,13 2,536 2,483 5.475.657
09/01/2019 2,587 2,534 -0,97 2,591 2,520 5.274.691
08/01/2019 2,559 2,559 0,94 2,614 2,545 6.576.013
07/01/2019 2,542 2,535 0,57 2,547 2,501 4.675.176
04/01/2019 2,425 2,521 5,62 2,539 2,398 6.246.179
03/01/2019 2,407 2,387 -0,87 2,450 2,384 5.427.749
02/01/2019 2,395 2,408 -1,17 2,426 2,348 4.164.952
31/12/2018 2,394 2,436 1,15 2,446 2,387 2.734.358
28/12/2018 2,367 2,409 1,85 2,412 2,359 7.412.768
27/12/2018 2,415 2,365 -0,60 2,440 2,350 8.121.976
24/12/2018 2,406 2,379 -1,61 2,430 2,379 2.903.603
21/12/2018 2,504 2,418 -3,60 2,525 2,406 12.467.369
20/12/2018 2,577 2,508 -3,83 2,592 2,502 8.602.557
19/12/2018 2,608 2,608 0,26 2,667 2,606 5.185.504
18/12/2018 2,607 2,602 -0,58 2,655 2,598 6.090.739
17/12/2018 2,638 2,617 -0,54 2,681 2,613 6.032.187
14/12/2018 2,633 2,631 -0,75 2,646 2,592 4.351.864
13/12/2018 2,665 2,651 1,16 2,683 2,626 4.680.442
12/12/2018 2,576 2,621 2,30 2,644 2,570 6.553.088
11/12/2018 2,557 2,562 0,98 2,613 2,524 5.229.959
10/12/2018 2,569 2,537 -2,20 2,609 2,537 4.741.742
07/12/2018 2,588 2,594 0,70 2,646 2,579 4.341.689
06/12/2018 2,659 2,576 -3,84 2,659 2,538 6.292.485
05/12/2018 2,666 2,679 -0,64 2,713 2,646 3.233.901
04/12/2018 2,764 2,696 -2,98 2,799 2,693 4.852.054
03/12/2018 2,815 2,779 0,10 2,826 2,779 5.493.106
30/11/2018 2,771 2,776 0,28 2,792 2,760 5.745.635
29/11/2018 2,779 2,768 0,45 2,798 2,746 3.220.230
28/11/2018 2,777 2,756 -0,48 2,790 2,723 3.279.484
27/11/2018 2,750 2,769 0,59 2,793 2,740 4.688.916
26/11/2018 2,709 2,753 1,97 2,784 2,709 3.958.963
23/11/2018 2,711 2,700 -0,25 2,741 2,692 2.132.170
22/11/2018 2,722 2,706 -1,18 2,749 2,680 2.927.987
21/11/2018 2,725 2,739 1,27 2,756 2,705 3.356.496
20/11/2018 2,730 2,705 -1,69 2,744 2,681 4.198.078
19/11/2018 2,737 2,751 0,42 2,798 2,737 2.786.108
16/11/2018 2,776 2,740 -0,90 2,784 2,725 4.284.139
15/11/2018 2,743 2,764 0,73 2,772 2,725 4.186.311
14/11/2018 2,737 2,744 -0,62 2,781 2,726 4.286.967
13/11/2018 2,747 2,762 0,90 2,765 2,732 4.750.397
12/11/2018 2,772 2,737 -0,96 2,798 2,733 3.717.647
09/11/2018 2,748 2,764 -0,55 2,784 2,721 5.130.299
08/11/2018 2,770 2,779 0,65 2,808 2,759 6.783.916
07/11/2018 2,893 2,761 1,79 2,898 2,701 23.054.355
06/11/2018 2,738 2,712 -1,14 2,744 2,659 4.364.716
05/11/2018 2,700 2,744 1,80 2,774 2,698 5.445.473
02/11/2018 2,682 2,695 1,51 2,731 2,654 5.269.622
01/11/2018 2,645 2,655 0,40 2,682 2,638 8.451.936
31/10/2018 2,618 2,645 2,06 2,690 2,595 9.906.684
30/10/2018 2,599 2,591 0,15 2,634 2,542 6.421.887
29/10/2018 2,622 2,587 -2,86 2,655 2,511 11.763.058
26/10/2018 2,649 2,664 0,07 2,666 2,624 4.728.192
25/10/2018 2,646 2,662 0,07 2,714 2,644 6.519.905
24/10/2018 2,724 2,660 -1,83 2,724 2,660 4.990.214
23/10/2018 2,665 2,709 0,49 2,743 2,628 8.559.445
22/10/2018 2,902 2,696 -4,77 2,910 2,681 6.506.634
19/10/2018 2,804 2,831 0,10 2,946 2,693 19.460.082
18/10/2018 2,968 2,828 -5,11 2,999 2,674 21.525.583
17/10/2018 3,011 2,981 -0,70 3,039 2,962 3.983.081
16/10/2018 3,038 3,001 -0,94 3,040 2,969 4.540.836
15/10/2018 2,998 3,030 0,63 3,035 2,988 2.911.206
12/10/2018 3,116 3,011 -2,22 3,118 2,996 6.944.502
11/10/2018 3,136 3,079 -3,52 3,159 3,071 9.376.571
10/10/2018 3,177 3,192 0,21 3,241 3,165 4.086.500
09/10/2018 3,172 3,185 0,57 3,196 3,147 3.894.401
08/10/2018 3,200 3,167 -1,36 3,213 3,149 3.536.068
05/10/2018 3,239 3,211 -0,65 3,239 3,189 4.236.227
04/10/2018 3,190 3,232 1,19 3,266 3,190 5.961.598
03/10/2018 3,229 3,194 0,12 3,244 3,185 4.929.382
02/10/2018 3,159 3,190 -0,15 3,225 3,130 4.100.000
01/10/2018 3,206 3,195 -0,59 3,236 3,190 4.289.528
28/09/2018 3,303 3,214 -3,68 3,313 3,190 9.172.966
27/09/2018 3,345 3,336 -0,93 3,359 3,289 5.909.117
26/09/2018 3,455 3,368 -2,16 3,456 3,348 5.709.033
25/09/2018 3,433 3,442 0,22 3,496 3,407 5.792.041
24/09/2018 3,412 3,434 0,17 3,458 3,396 5.075.170
21/09/2018 3,464 3,429 -0,08 3,477 3,395 8.109.758
20/09/2018 3,366 3,432 2,04 3,474 3,366 8.649.319
19/09/2018 3,294 3,363 2,32 3,380 3,287 7.126.210
18/09/2018 3,261 3,287 0,96 3,295 3,240 4.638.985
17/09/2018 3,232 3,256 0,85 3,280 3,220 3.989.813
14/09/2018 3,218 3,228 0,41 3,228 3,193 3.935.536
13/09/2018 3,172 3,215 1,50 3,244 3,168 4.277.527
12/09/2018 3,202 3,167 -0,51 3,202 3,131 3.537.682
11/09/2018 3,215 3,183 -0,59 3,215 3,162 3.357.155
10/09/2018 3,158 3,202 0,84 3,232 3,157 5.620.061
07/09/2018 3,198 3,176 -1,27 3,217 3,117 6.213.905
06/09/2018 3,236 3,217 -1,17 3,240 3,186 6.064.612
05/09/2018 3,156 3,255 2,98 3,271 3,147 9.378.560
04/09/2018 3,120 3,160 1,50 3,175 3,118 4.499.905
03/09/2018 3,078 3,114 1,08 3,120 3,069 3.718.158
31/08/2018 3,142 3,080 -2,12 3,152 3,080 5.435.999
30/08/2018 3,172 3,147 -0,87 3,179 3,141 3.377.253
29/08/2018 3,163 3,175 0,69 3,181 3,139 3.647.054
28/08/2018 3,178 3,153 -0,21 3,181 3,120 3.802.728
27/08/2018 3,132 3,159 1,31 3,169 3,113 2.400.587
24/08/2018 3,110 3,118 0,37 3,144 3,107 2.759.283
23/08/2018 3,096 3,107 0,15 3,115 3,079 2.466.197
22/08/2018 3,078 3,102 0,77 3,109 3,075 3.301.867
21/08/2018 3,020 3,079 1,51 3,079 3,020 3.580.162
20/08/2018 3,019 3,033 1,05 3,041 2,995 3.681.193
17/08/2018 3,031 3,001 -1,10 3,032 2,965 4.796.366
16/08/2018 3,056 3,035 0,22 3,074 3,026 4.351.159
15/08/2018 3,073 3,028 -1,43 3,100 3,005 3.936.677
14/08/2018 3,087 3,072 0,03 3,105 3,047 5.658.963
13/08/2018 3,067 3,071 -0,62 3,082 3,042 3.964.247
10/08/2018 3,136 3,090 -2,81 3,159 3,055 4.606.746
09/08/2018 3,158 3,179 0,51 3,193 3,132 4.258.524
08/08/2018 3,202 3,163 -1,31 3,211 3,128 3.321.975
07/08/2018 3,185 3,205 1,11 3,217 3,171 3.071.275
06/08/2018 3,162 3,170 0,36 3,178 3,126 3.082.240
03/08/2018 3,165 3,158 -0,12 3,193 3,143 3.573.067
02/08/2018 3,214 3,162 -2,06 3,218 3,148 5.142.948
01/08/2018 3,222 3,229 0,65 3,255 3,202 4.500.930
31/07/2018 3,159 3,208 1,29 3,249 3,150 7.101.044
30/07/2018 3,107 3,167 1,93 3,178 3,102 4.382.861
27/07/2018 3,049 3,107 1,40 3,121 3,045 5.318.134
26/07/2018 3,131 3,064 0,56 3,172 3,051 6.977.501
25/07/2018 3,059 3,047 -1,02 3,076 3,040 3.598.721
24/07/2018 3,016 3,079 2,60 3,093 3,009 5.026.756
23/07/2018 2,950 3,000 2,27 3,006 2,942 5.890.121
20/07/2018 2,910 2,934 0,52 2,955 2,886 5.039.518
19/07/2018 2,937 2,919 -0,49 2,984 2,909 4.016.295
18/07/2018 2,948 2,933 -0,55 2,948 2,867 7.591.061
17/07/2018 2,969 2,949 -0,99 2,994 2,922 6.993.520
16/07/2018 2,983 2,979 -0,35 3,026 2,964 5.622.372
13/07/2018 3,019 2,989 -0,60 3,020 2,979 4.429.889
12/07/2018 3,063 3,007 -1,10 3,063 2,993 5.741.621
11/07/2018 3,093 3,040 -2,41 3,093 3,014 5.352.956
10/07/2018 3,172 3,116 -1,95 3,189 3,107 3.748.701
09/07/2018 3,154 3,177 1,37 3,188 3,154 3.709.196
06/07/2018 3,216 3,135 -1,94 3,216 3,112 6.337.894
05/07/2018 3,120 3,197 2,66 3,226 3,120 6.893.972
04/07/2018 3,042 3,114 1,71 3,115 3,042 4.271.406
03/07/2018 3,033 3,061 0,97 3,078 3,000 4.082.783
02/07/2018 3,016 3,032 -0,65 3,043 2,960 3.618.172
29/06/2018 3,118 3,052 -0,31 3,158 3,039 6.057.509
28/06/2018 3,046 3,061 -0,19 3,077 3,031 4.673.340
27/06/2018 3,093 3,067 -0,77 3,115 3,003 5.456.046
26/06/2018 3,138 3,091 -0,49 3,138 3,080 3.419.144
25/06/2018 3,161 3,106 -2,57 3,172 3,098 3.226.194
22/06/2018 3,109 3,188 3,33 3,204 3,104 5.766.962

Mas noticias

publicidad
publicidad