publicidad
18 de Junio, 08:59 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BANKIA (BKIA)BANKIA (BKIA)

0,000,00 %
0,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/06/2013 0,694 0,699 -0,14 0,706 0,687 15.101.628
14/06/2013 0,697 0,700 0,00 0,700 0,683 14.847.693
13/06/2013 0,686 0,700 0,00 0,700 0,672 14.501.295
12/06/2013 0,678 0,700 3,55 0,706 0,668 17.302.577
11/06/2013 0,700 0,676 -3,43 0,700 0,662 15.945.439
10/06/2013 0,695 0,700 1,45 0,710 0,688 15.739.343
07/06/2013 0,710 0,690 -2,13 0,718 0,686 18.473.871
06/06/2013 0,690 0,705 1,88 0,715 0,685 23.648.641
05/06/2013 0,699 0,692 -0,29 0,723 0,682 40.536.597
04/06/2013 0,806 0,694 -13,25 0,820 0,679 63.762.481
03/06/2013 0,750 0,800 -9,09 0,815 0,720 146.530.041
31/05/2013 0,680 0,880 29,41 0,880 0,655 275.969.622
30/05/2013 0,625 0,680 10,57 0,680 0,618 80.431.544
29/05/2013 0,576 0,615 7,89 0,639 0,560 113.868.579
28/05/2013 0,482 0,570 -5,00 0,570 0,475 226.452.492
27/05/2013 0,679 0,600 -7,69 0,722 0,600 34.511.549
24/05/2013 0,785 0,650 -4,41 0,790 0,630 32.952.400
23/05/2013 1,000 0,680 -51,43 1,070 0,604 49.393.172
22/05/2013 1,890 1,400 -24,32 1,950 1,400 4.641.592
21/05/2013 2,400 1,850 -20,94 2,400 1,850 2.166.901
20/05/2013 3,750 2,340 -45,72 3,989 2,231 3.949.589
17/05/2013 4,662 4,311 -7,29 5,380 4,311 553.470
16/05/2013 3,500 4,650 29,17 5,158 3,500 703.380
15/05/2013 4,100 3,600 -13,57 4,100 3,200 613.442
14/05/2013 4,880 4,165 -17,03 4,880 4,010 501.554
13/05/2013 5,350 5,020 -10,98 5,500 4,750 496.413
10/05/2013 5,700 5,639 -2,37 5,960 5,451 243.177
09/05/2013 5,790 5,776 -2,10 6,140 5,660 446.324
08/05/2013 5,751 5,900 -2,56 5,979 5,300 371.298
07/05/2013 6,390 6,055 -6,85 6,689 5,630 528.563
06/05/2013 6,600 6,500 4,84 6,750 6,000 759.423
03/05/2013 5,651 6,200 21,31 6,590 5,351 1.560.728
02/05/2013 4,080 5,111 27,78 7,150 4,080 1.320.862
30/04/2013 1,750 4,000 190,91 11,800 1,610 1.522.748
29/04/2013 1,478 1,375 -9,16 1,478 1,317 306.189
26/04/2013 1,648 1,514 -9,00 1,649 1,500 186.581
25/04/2013 1,746 1,663 8,49 1,800 1,583 197.190
24/04/2013 1,533 1,533 -0,79 1,612 1,475 220.963
23/04/2013 1,642 1,545 -9,28 1,678 1,477 297.547
22/04/2013 1,758 1,704 -17,65 2,190 1,667 109.836
19/04/2013 2,190 2,069 -2,30 2,215 1,971 95.166
18/04/2013 2,069 2,117 1,17 2,251 2,020 65.793
17/04/2013 2,288 2,093 -7,53 2,312 2,081 67.863
16/04/2013 2,251 2,263 0,54 2,312 2,227 34.452
15/04/2013 2,300 2,251 0,00 2,312 2,251 21.921
12/04/2013 2,373 2,251 -5,13 2,373 2,251 59.630
11/04/2013 2,495 2,373 -2,50 2,495 2,349 61.695
10/04/2013 2,409 2,434 0,00 2,495 2,385 86.607
09/04/2013 2,324 2,434 5,26 2,446 2,288 77.462
08/04/2013 2,373 2,312 -1,04 2,373 2,190 37.714
05/04/2013 2,397 2,336 0,52 2,397 2,239 76.273
04/04/2013 2,458 2,324 -2,55 2,507 2,275 111.994
03/04/2013 2,336 2,385 3,16 2,531 2,312 235.368
02/04/2013 2,397 2,312 15,15 2,495 2,154 179.698
28/03/2013 2,361 2,008 -14,51 2,835 2,008 440.504
27/03/2013 1,898 2,349 30,41 2,799 1,837 452.486
26/03/2013 1,789 1,801 0,68 2,069 1,472 587.776
25/03/2013 1,643 1,789 -41,43 2,531 1,460 613.454
22/03/2013 3,164 3,054 -3,83 3,212 3,042 76.560
21/03/2013 3,285 3,176 -5,78 3,334 3,176 152.190
20/03/2013 3,383 3,371 3,75 3,492 3,285 115.876
19/03/2013 3,346 3,249 -0,37 3,444 3,249 109.313
18/03/2013 3,383 3,261 -4,29 3,383 3,200 79.278
15/03/2013 3,358 3,407 1,82 3,577 3,225 243.824
14/03/2013 3,310 3,346 0,73 3,395 3,285 59.996
13/03/2013 3,261 3,322 3,02 3,444 3,200 87.754
12/03/2013 3,334 3,225 -3,28 3,371 3,176 87.813
11/03/2013 3,346 3,334 1,48 3,383 3,298 52.837
08/03/2013 3,188 3,285 3,05 3,407 3,188 113.462
07/03/2013 3,407 3,188 -7,75 3,553 3,139 227.238
06/03/2013 3,626 3,456 -6,58 3,736 3,456 159.582
05/03/2013 3,894 3,699 -1,94 3,955 3,590 136.301
04/03/2013 3,991 3,772 -7,46 4,064 3,711 141.044
01/03/2013 4,016 4,076 3,08 4,344 3,711 249.190
28/02/2013 3,663 3,955 7,97 3,955 3,431 230.808
27/02/2013 3,894 3,663 -0,99 3,979 3,663 98.154
26/02/2013 3,821 3,699 -7,60 4,259 3,565 165.047
25/02/2013 3,553 4,003 12,67 4,210 3,200 208.455
22/02/2013 3,833 3,553 -7,30 3,833 3,480 184.976
21/02/2013 3,845 3,833 -1,56 3,930 3,675 140.303
20/02/2013 4,064 3,894 -3,03 4,125 3,845 141.184
19/02/2013 4,198 4,016 -3,79 4,235 3,797 196.734
18/02/2013 4,137 4,174 1,78 4,454 4,125 231.980
15/02/2013 4,502 4,101 -17,80 4,855 3,724 497.314
14/02/2013 4,928 4,989 -12,39 5,196 4,259 324.149
13/02/2013 6,449 5,695 -10,86 6,632 5,597 186.800
12/02/2013 6,267 6,388 4,58 6,656 6,108 193.857
11/02/2013 5,707 6,108 9,13 6,291 5,488 133.225
08/02/2013 5,512 5,597 2,45 5,610 5,488 55.987
07/02/2013 5,476 5,464 1,58 5,877 5,391 111.401
06/02/2013 5,634 5,378 -1,56 5,634 5,318 91.171
05/02/2013 5,488 5,464 -0,22 5,719 5,391 94.602
04/02/2013 5,902 5,476 0,00 5,950 5,330 125.466
01/02/2013 5,962 5,476 -11,94 6,060 5,366 235.995
31/01/2013 6,875 6,218 -7,09 6,875 6,084 91.545
30/01/2013 7,009 6,693 -5,01 7,094 6,583 59.348
29/01/2013 7,179 7,045 -2,69 7,252 6,985 43.408
28/01/2013 7,544 7,240 -0,50 7,544 7,228 26.922
25/01/2013 7,058 7,277 3,10 7,508 6,936 71.710
24/01/2013 7,106 7,058 -3,17 7,240 6,875 88.224
23/01/2013 7,496 7,289 -3,39 7,629 6,912 57.613
22/01/2013 7,727 7,544 -2,36 7,727 7,520 30.520
21/01/2013 7,727 7,727 0,00 7,836 7,544 24.992
18/01/2013 7,788 7,727 -0,94 7,897 7,678 34.295
17/01/2013 7,702 7,800 1,75 7,849 7,544 33.948
16/01/2013 7,763 7,666 -1,56 7,775 7,569 40.281
15/01/2013 7,556 7,788 3,23 7,788 7,350 64.718
14/01/2013 7,678 7,544 -0,16 8,055 7,483 68.680
11/01/2013 8,031 7,556 -4,31 8,396 7,374 176.293
10/01/2013 7,447 7,897 6,39 7,946 7,447 126.082
09/01/2013 7,143 7,423 6,09 7,508 7,058 176.142
08/01/2013 6,388 6,997 8,70 7,277 6,388 191.798
07/01/2013 7,058 6,437 -13,98 7,301 6,084 270.524
04/01/2013 5,184 7,483 48,91 7,483 5,123 358.936
03/01/2013 4,502 5,025 12,53 5,159 4,478 277.465
02/01/2013 4,746 4,466 -6,14 5,013 4,137 584.553
31/12/2012 4,989 4,758 -3,22 5,354 4,758 186.475
28/12/2012 5,378 4,916 -26,81 5,476 4,417 412.018
27/12/2012 7,301 6,717 -19,53 7,544 6,693 237.453
24/12/2012 8,396 8,347 1,63 8,457 8,274 26.155
21/12/2012 8,311 8,214 -2,46 8,493 8,214 83.869
20/12/2012 8,445 8,420 -0,72 8,506 8,189 64.786
19/12/2012 8,518 8,481 0,29 8,554 8,335 119.856
18/12/2012 8,469 8,457 0,73 8,506 8,347 60.903
17/12/2012 8,396 8,396 0,00 8,396 8,153 69.741
14/12/2012 8,506 8,396 -1,43 8,506 8,189 64.072
13/12/2012 8,639 8,518 -1,27 8,822 8,396 71.240
12/12/2012 8,883 8,627 3,81 8,883 8,420 111.663
11/12/2012 8,031 8,311 3,96 8,335 7,995 98.265
10/12/2012 7,849 7,995 -2,67 8,104 7,520 108.343
07/12/2012 8,639 8,214 -4,93 8,785 8,055 80.909
06/12/2012 8,931 8,639 -2,61 8,944 8,518 50.354
05/12/2012 9,090 8,871 2,39 9,248 8,700 101.215
04/12/2012 8,274 8,664 6,43 8,931 8,189 145.399
03/12/2012 8,445 8,141 -6,69 9,126 7,435 258.359
30/11/2012 11,450 8,725 -25,31 11,669 8,031 397.028
29/11/2012 11,803 11,681 -0,10 12,229 11,243 147.015
28/11/2012 13,129 11,694 -9,34 13,142 11,170 79.926
27/11/2012 12,533 12,898 4,95 13,507 12,533 81.109
26/11/2012 12,290 12,290 -0,30 12,387 12,266 15.866
23/11/2012 12,326 12,326 -0,49 12,436 12,290 19.079
22/11/2012 12,412 12,387 0,79 12,460 12,314 10.981
21/11/2012 12,375 12,290 -1,56 12,521 12,266 27.693
20/11/2012 12,497 12,485 -0,10 12,558 12,302 25.795
19/11/2012 12,460 12,497 1,68 12,570 12,205 45.905
16/11/2012 12,533 12,290 -1,37 12,704 12,180 80.683
15/11/2012 12,412 12,460 1,39 12,777 12,302 44.245
14/11/2012 12,825 12,290 -1,37 12,837 12,229 29.685
13/11/2012 12,509 12,460 0,10 12,618 12,193 44.134
12/11/2012 12,935 12,448 -2,57 13,129 12,412 47.375
09/11/2012 13,142 12,777 -2,87 13,373 12,558 54.196
08/11/2012 13,397 13,154 -1,82 13,519 12,789 54.864
07/11/2012 13,872 13,397 -3,34 14,042 13,154 74.342
06/11/2012 14,200 13,860 -1,13 14,200 13,750 23.457
05/11/2012 14,249 14,018 -4,00 14,480 14,018 18.574
02/11/2012 14,346 14,602 3,18 14,602 13,969 42.612
01/11/2012 14,115 14,152 0,26 14,419 13,872 22.523
31/10/2012 14,225 14,115 0,61 14,541 14,054 54.392
30/10/2012 13,592 14,030 4,82 14,285 13,592 55.284
29/10/2012 13,397 13,385 -3,51 13,750 13,142 36.681
26/10/2012 14,115 13,872 -2,56 14,200 13,762 36.118
25/10/2012 14,334 14,237 -0,68 14,565 14,115 41.483
24/10/2012 14,602 14,334 -0,84 14,797 14,054 42.931
23/10/2012 14,358 14,456 2,33 14,967 13,884 60.032
22/10/2012 13,142 14,127 5,26 14,845 12,655 103.233
19/10/2012 15,089 13,422 -13,83 15,089 13,385 98.687
18/10/2012 15,794 15,575 3,39 16,670 15,332 143.226
17/10/2012 12,825 15,064 18,92 15,064 12,801 123.614
16/10/2012 12,533 12,667 2,06 12,667 12,205 39.243
15/10/2012 12,107 12,412 3,87 12,412 11,986 30.358
12/10/2012 12,521 11,949 -3,44 12,655 11,949 29.776
11/10/2012 12,278 12,375 -0,29 12,375 11,937 46.419
10/10/2012 11,961 12,412 3,98 12,898 11,621 102.090
09/10/2012 12,923 11,937 -9,75 12,959 11,925 60.876
08/10/2012 13,896 13,227 -7,49 14,042 13,056 45.299
05/10/2012 14,772 14,298 -2,89 14,772 13,787 37.977
04/10/2012 15,271 14,723 -3,43 15,283 14,602 24.942
03/10/2012 15,697 15,247 -2,34 15,746 14,626 23.108
02/10/2012 15,563 15,612 -0,54 15,758 15,454 16.216
01/10/2012 16,135 15,697 -0,77 16,378 15,587 25.357
28/09/2012 16,537 15,819 -1,51 16,537 15,490 25.676
27/09/2012 16,537 16,062 -2,73 16,719 15,454 34.820
26/09/2012 17,048 16,512 -5,10 17,048 16,427 38.654
25/09/2012 17,352 17,400 0,00 17,400 17,060 22.918
24/09/2012 17,084 17,400 -0,69 17,522 16,999 44.862
21/09/2012 16,707 17,522 5,73 17,522 16,549 80.144
20/09/2012 16,695 16,573 -1,66 16,829 16,439 27.324
19/09/2012 16,926 16,853 -1,77 17,084 16,731 31.880
18/09/2012 16,366 17,157 1,73 17,157 16,318 30.368
17/09/2012 16,731 16,865 -1,14 17,023 16,695 28.133
14/09/2012 17,157 17,060 1,67 17,279 16,914 45.128
13/09/2012 16,792 16,780 0,44 17,023 16,488 28.709
12/09/2012 17,121 16,707 -1,08 17,340 16,451 68.243
11/09/2012 15,709 16,889 5,95 16,950 15,332 61.391
10/09/2012 16,670 15,940 -2,96 16,719 15,454 52.658
07/09/2012 17,023 16,427 -1,96 17,327 16,305 71.942
06/09/2012 17,364 16,756 -1,01 17,461 16,597 105.223
05/09/2012 17,035 16,926 -1,35 17,254 16,707 42.264
04/09/2012 17,194 17,157 2,92 17,510 16,889 74.307
03/09/2012 17,571 16,670 -3,93 17,644 16,184 58.095
31/08/2012 16,427 17,352 6,26 17,352 16,330 192.104
30/08/2012 16,962 16,330 -1,25 17,571 15,600 151.080
29/08/2012 14,139 16,537 16,15 16,537 14,139 117.497
28/08/2012 14,602 14,237 -4,18 14,723 14,139 59.697
27/08/2012 14,723 14,857 -3,10 15,295 14,529 62.242
24/08/2012 15,819 15,332 -5,33 16,366 15,210 59.285
23/08/2012 16,549 16,196 -2,06 16,999 14,760 102.202
22/08/2012 17,035 16,537 -2,58 17,035 16,500 22.649
21/08/2012 17,327 16,975 -0,50 17,388 16,427 64.242
20/08/2012 18,240 17,060 -4,63 18,252 15,940 132.886
17/08/2012 18,252 17,887 4,93 19,214 16,573 264.544
16/08/2012 15,356 17,048 16,56 17,583 15,064 258.069
15/08/2012 14,237 14,626 6,37 14,723 13,872 72.839
14/08/2012 12,412 13,750 11,00 14,310 12,387 167.589
13/08/2012 12,083 12,387 -16,08 14,480 11,073 152.740
10/08/2012 19,652 14,760 -19,83 19,834 13,385 365.316
09/08/2012 16,196 18,410 19,32 20,077 15,758 411.017
08/08/2012 13,142 15,429 24,44 15,429 12,777 204.420
07/08/2012 11,754 12,399 6,93 12,472 11,681 103.844
06/08/2012 11,560 11,596 3,14 11,803 11,316 63.382
03/08/2012 11,000 11,243 3,70 11,621 10,465 85.445
02/08/2012 10,465 10,842 4,70 11,681 10,355 162.993
01/08/2012 9,467 10,355 6,64 10,708 9,004 95.569
31/07/2012 9,126 9,710 8,42 9,710 9,017 54.682
30/07/2012 8,518 8,956 5,75 9,065 8,518 63.594
27/07/2012 8,518 8,469 1,75 8,615 8,165 51.378
26/07/2012 8,262 8,323 2,86 8,652 8,031 69.887
25/07/2012 8,262 8,092 -0,75 8,469 7,727 54.324
24/07/2012 8,457 8,153 0,75 8,518 7,313 65.344
23/07/2012 7,301 8,092 7,61 8,153 6,802 88.250
20/07/2012 8,846 7,520 -10,43 9,564 7,301 191.759
19/07/2012 7,642 8,396 14,05 8,493 7,544 113.538
18/07/2012 6,327 7,362 14,37 7,593 5,841 119.355
17/07/2012 7,313 6,437 -13,42 7,313 6,364 78.463
16/07/2012 7,897 7,435 -6,15 7,909 7,423 46.777
13/07/2012 8,712 7,922 -7,00 8,725 7,788 57.577
12/07/2012 9,455 8,518 -9,33 9,455 8,518 55.723
11/07/2012 9,868 9,394 -7,77 9,978 9,309 73.673
10/07/2012 10,513 10,185 0,36 10,513 10,087 28.171
09/07/2012 10,343 10,148 -1,77 10,550 9,771 35.365
06/07/2012 11,195 10,331 -6,50 11,195 10,331 34.571
05/07/2012 11,085 11,049 -2,57 11,341 10,976 22.264
04/07/2012 11,122 11,341 2,08 11,353 11,012 17.866
03/07/2012 11,560 11,110 -3,39 11,864 11,049 41.797
02/07/2012 11,061 11,499 2,27 11,499 10,951 52.631
29/06/2012 12,144 11,243 2,67 12,168 11,097 82.421
28/06/2012 11,122 10,951 -3,85 11,122 10,623 30.824
27/06/2012 10,927 11,389 6,85 11,462 10,611 44.197
26/06/2012 11,511 10,659 -8,65 11,511 10,465 44.582
25/06/2012 12,120 11,669 -1,13 12,412 11,572 63.141
22/06/2012 11,219 11,803 5,21 12,399 11,085 106.444
21/06/2012 10,197 11,219 9,76 11,681 9,990 70.905
20/06/2012 9,722 10,221 3,96 10,452 9,430 45.887
19/06/2012 10,221 9,832 -3,46 10,221 9,248 54.598

Mas noticias

publicidad