Vocento 15 años 15 de Diciembre, 22:48 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAIXABANK (CABK)CAIXABANK (CABK)

-0,02-0,51 %
3,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2017 3,980 3,923 -1,80 4,009 3,923 11.203.184
13/12/2017 3,993 3,995 -0,32 4,034 3,965 9.560.167
12/12/2017 4,067 4,008 -1,26 4,071 3,991 11.798.906
11/12/2017 4,030 4,059 0,50 4,061 4,020 10.724.309
08/12/2017 3,970 4,039 2,75 4,079 3,958 18.642.120
07/12/2017 3,855 3,931 2,00 3,943 3,840 12.062.141
06/12/2017 3,873 3,854 -1,18 3,885 3,835 14.599.110
05/12/2017 3,903 3,900 0,00 3,923 3,873 9.151.796
04/12/2017 3,950 3,900 0,70 3,972 3,899 17.184.182
01/12/2017 4,001 3,873 -3,01 4,006 3,873 20.247.444
30/11/2017 4,053 3,993 -1,31 4,069 3,993 19.341.601
29/11/2017 3,965 4,046 3,29 4,051 3,961 20.017.901
28/11/2017 3,917 3,917 0,41 3,943 3,900 7.804.242
27/11/2017 3,933 3,901 -1,17 4,020 3,901 9.918.515
24/11/2017 3,909 3,947 1,21 4,010 3,909 10.988.273
23/11/2017 3,889 3,900 0,05 3,944 3,880 8.277.046
22/11/2017 3,883 3,898 0,72 3,935 3,858 13.268.550
21/11/2017 3,900 3,870 -0,87 3,930 3,859 10.654.280
20/11/2017 3,922 3,904 -0,89 3,967 3,889 9.433.315
17/11/2017 4,004 3,939 -1,45 4,018 3,936 14.523.885
16/11/2017 4,005 3,997 0,33 4,057 3,984 15.363.502
15/11/2017 3,897 3,984 1,40 3,987 3,879 13.615.653
14/11/2017 3,960 3,929 0,38 3,989 3,918 13.905.637
13/11/2017 3,880 3,914 1,22 3,920 3,851 13.735.369
10/11/2017 3,890 3,867 -0,57 3,922 3,856 14.808.280
09/11/2017 3,942 3,889 -2,19 3,952 3,866 18.008.413
08/11/2017 3,953 3,976 0,38 3,976 3,903 11.327.236
07/11/2017 3,997 3,961 -0,13 4,022 3,942 12.984.073
06/11/2017 3,970 3,966 -0,18 4,008 3,914 12.648.977
03/11/2017 4,024 3,973 -1,66 4,031 3,893 18.827.254
02/11/2017 4,085 4,040 -1,05 4,096 4,015 17.216.836
01/11/2017 4,044 4,083 1,62 4,092 4,044 19.959.641
31/10/2017 3,970 4,018 2,29 4,066 3,941 29.260.042
30/10/2017 4,028 3,928 4,17 4,035 3,847 30.989.257
27/10/2017 3,932 3,771 -2,74 3,940 3,660 37.770.246
26/10/2017 3,854 3,877 1,75 3,968 3,760 53.694.046
25/10/2017 3,808 3,810 0,34 3,883 3,802 20.175.201
24/10/2017 3,860 3,797 0,91 3,879 3,699 19.227.117
23/10/2017 3,792 3,763 -0,75 3,803 3,724 15.861.933
20/10/2017 3,783 3,791 -0,69 3,817 3,772 15.973.931
19/10/2017 3,851 3,818 -1,50 3,902 3,800 16.597.908
18/10/2017 3,891 3,876 -0,13 3,902 3,813 18.507.906
17/10/2017 3,861 3,881 -0,48 3,929 3,851 14.038.147
16/10/2017 3,951 3,900 -1,73 3,951 3,872 14.257.070
13/10/2017 3,994 3,968 -0,83 4,004 3,949 11.988.491
12/10/2017 4,000 4,002 0,32 4,013 3,971 8.983.719
11/10/2017 4,126 3,989 0,32 4,136 3,956 26.132.386
10/10/2017 4,056 3,976 -2,22 4,095 3,945 19.699.000
09/10/2017 4,058 4,067 1,40 4,136 4,053 20.678.359
06/10/2017 4,016 4,011 -0,58 4,097 3,922 28.270.252
05/10/2017 3,744 4,034 4,93 4,100 3,743 40.388.132
04/10/2017 4,018 3,844 -4,96 4,043 3,753 41.105.665
03/10/2017 3,950 4,045 1,60 4,054 3,950 21.779.029
02/10/2017 4,068 3,981 -4,43 4,139 3,945 27.576.665
29/09/2017 4,159 4,166 0,09 4,191 4,086 14.481.564
28/09/2017 4,235 4,162 -1,51 4,303 4,162 15.275.715
27/09/2017 4,075 4,226 4,39 4,244 4,071 17.195.886
26/09/2017 4,021 4,048 0,24 4,072 4,003 13.532.428
25/09/2017 4,170 4,038 -3,79 4,180 4,021 14.351.920
22/09/2017 4,163 4,197 0,66 4,219 4,138 10.690.337
21/09/2017 4,080 4,170 2,24 4,180 4,080 10.985.458
20/09/2017 4,145 4,078 -1,91 4,176 4,044 13.297.501
19/09/2017 4,203 4,158 -0,84 4,218 4,158 10.907.429
18/09/2017 4,249 4,193 -1,20 4,293 4,178 11.270.540
15/09/2017 4,228 4,244 -0,12 4,244 4,179 16.673.383
14/09/2017 4,235 4,249 -0,25 4,260 4,210 9.042.671
13/09/2017 4,184 4,260 1,45 4,280 4,184 11.222.506
12/09/2017 4,195 4,199 0,66 4,221 4,185 6.607.070
11/09/2017 4,121 4,172 1,92 4,184 4,121 8.999.175
08/09/2017 4,033 4,093 1,41 4,118 4,030 10.639.161
07/09/2017 4,056 4,036 -0,39 4,101 4,030 12.999.999
06/09/2017 4,087 4,052 -2,04 4,113 4,035 18.132.133
05/09/2017 4,240 4,136 -2,55 4,272 4,132 11.181.697
04/09/2017 4,233 4,244 -1,30 4,268 4,232 5.772.783
01/09/2017 4,293 4,300 0,90 4,332 4,284 6.566.215
31/08/2017 4,226 4,262 1,02 4,298 4,219 10.845.104
30/08/2017 4,232 4,219 0,75 4,260 4,195 7.256.792
29/08/2017 4,237 4,187 -1,93 4,267 4,187 10.525.716
28/08/2017 4,278 4,270 -0,32 4,297 4,257 3.354.018
25/08/2017 4,320 4,284 -0,68 4,332 4,284 5.215.075
24/08/2017 4,301 4,313 0,69 4,349 4,299 5.815.074
23/08/2017 4,315 4,284 -0,73 4,342 4,269 6.654.201
22/08/2017 4,331 4,315 0,85 4,343 4,292 4.684.491
21/08/2017 4,322 4,279 -1,20 4,331 4,273 6.208.062
18/08/2017 4,241 4,331 0,39 4,333 4,227 6.957.268
17/08/2017 4,371 4,314 -1,77 4,392 4,297 9.258.181
16/08/2017 4,370 4,392 1,09 4,400 4,357 7.426.704
15/08/2017 4,344 4,345 0,61 4,366 4,318 4.218.405
14/08/2017 4,277 4,318 1,74 4,343 4,261 6.205.872
11/08/2017 4,273 4,244 -1,30 4,280 4,186 11.631.493
10/08/2017 4,333 4,300 -1,22 4,391 4,293 11.206.267
09/08/2017 4,388 4,353 -1,53 4,414 4,303 10.185.163
08/08/2017 4,402 4,421 0,13 4,429 4,400 9.447.009
07/08/2017 4,372 4,415 0,83 4,415 4,372 7.356.810
04/08/2017 4,361 4,379 0,50 4,397 4,323 11.163.265
03/08/2017 4,330 4,357 0,23 4,363 4,279 8.571.859
02/08/2017 4,368 4,348 -0,47 4,396 4,339 12.320.679
01/08/2017 4,343 4,368 0,68 4,401 4,315 12.771.535
31/07/2017 4,357 4,339 -0,63 4,395 4,313 15.713.279
28/07/2017 4,294 4,366 2,07 4,385 4,283 26.934.122
27/07/2017 4,239 4,278 0,09 4,305 4,239 8.405.271
26/07/2017 4,245 4,274 0,49 4,274 4,222 12.881.103
25/07/2017 4,173 4,253 2,07 4,291 4,168 14.652.000
24/07/2017 4,126 4,167 1,22 4,189 4,090 14.969.329
21/07/2017 4,108 4,117 -1,53 4,146 4,092 11.880.030
20/07/2017 4,138 4,180 1,21 4,200 4,118 14.429.480
19/07/2017 4,176 4,130 -0,14 4,179 4,096 14.671.459
18/07/2017 4,207 4,136 -2,46 4,272 4,129 13.335.030
17/07/2017 4,256 4,240 0,00 4,256 4,200 6.640.191
14/07/2017 4,254 4,240 -0,14 4,296 4,193 11.521.841
13/07/2017 4,193 4,246 1,57 4,267 4,190 11.500.693
12/07/2017 4,174 4,180 0,59 4,232 4,156 12.046.760
11/07/2017 4,214 4,156 -0,91 4,220 4,147 11.968.364
10/07/2017 4,216 4,194 0,33 4,216 4,127 11.489.694
07/07/2017 4,245 4,180 -1,89 4,261 4,176 11.333.110
06/07/2017 4,225 4,261 0,53 4,273 4,173 15.123.779
05/07/2017 4,265 4,238 -1,15 4,314 4,236 16.592.412
04/07/2017 4,237 4,288 0,32 4,320 4,228 16.958.877
03/07/2017 4,134 4,274 4,07 4,281 4,133 16.695.021
30/06/2017 4,173 4,107 -1,90 4,185 4,089 17.521.776
29/06/2017 4,261 4,186 -0,93 4,311 4,177 29.194.185
28/06/2017 4,107 4,226 2,16 4,248 4,088 22.369.396
27/06/2017 3,994 4,136 3,31 4,139 3,985 18.322.699
26/06/2017 3,983 4,004 1,12 4,045 3,972 11.060.405
23/06/2017 4,021 3,959 -1,97 4,048 3,930 16.178.866
22/06/2017 4,044 4,039 -0,58 4,044 3,972 10.208.617
21/06/2017 4,039 4,063 0,19 4,065 3,957 12.618.953
20/06/2017 4,134 4,055 -1,29 4,144 4,055 12.034.810
19/06/2017 4,048 4,108 2,22 4,131 4,044 12.224.316
16/06/2017 4,012 4,018 0,81 4,048 3,982 21.815.158
15/06/2017 3,942 3,986 1,15 4,003 3,922 19.673.413
14/06/2017 4,048 3,941 -2,17 4,065 3,935 15.491.967
13/06/2017 4,048 4,028 -0,17 4,072 4,023 10.609.152
12/06/2017 4,095 4,035 -2,05 4,119 4,029 15.591.292
09/06/2017 4,049 4,120 1,75 4,120 4,013 18.440.784
08/06/2017 4,073 4,049 -0,84 4,131 3,965 21.976.866
07/06/2017 4,025 4,083 1,49 4,131 4,006 14.476.959
06/06/2017 4,023 4,023 -0,61 4,050 4,006 12.159.613
05/06/2017 4,058 4,048 -0,10 4,077 4,018 10.932.409
02/06/2017 4,117 4,052 -0,51 4,163 4,041 14.524.863
01/06/2017 4,126 4,072 -1,40 4,136 4,052 14.948.638
31/05/2017 4,103 4,130 1,13 4,159 4,067 23.065.978
30/05/2017 4,117 4,084 -1,26 4,136 4,055 17.012.977
29/05/2017 4,141 4,136 -0,38 4,157 4,117 6.056.521
26/05/2017 4,135 4,152 0,00 4,160 4,071 10.063.269
25/05/2017 4,228 4,152 -0,94 4,236 4,133 10.879.510
24/05/2017 4,200 4,191 -0,09 4,243 4,166 9.635.848
23/05/2017 4,068 4,195 2,74 4,195 4,062 13.717.729
22/05/2017 4,124 4,083 -1,52 4,145 4,077 10.249.353
19/05/2017 4,102 4,146 1,17 4,180 4,090 14.233.229
18/05/2017 4,087 4,098 0,24 4,117 3,903 28.864.240
17/05/2017 4,223 4,088 -3,90 4,254 4,088 19.061.843
16/05/2017 4,195 4,254 1,12 4,276 4,180 16.503.307
15/05/2017 4,146 4,207 1,86 4,207 4,143 12.830.267
12/05/2017 4,191 4,130 -1,06 4,219 4,111 18.317.385
11/05/2017 4,212 4,175 -0,21 4,221 4,133 18.615.304
10/05/2017 4,174 4,183 0,19 4,212 4,131 17.795.053
09/05/2017 4,239 4,176 -1,51 4,279 4,163 21.682.950
08/05/2017 4,382 4,239 -2,57 4,387 4,226 27.187.562
05/05/2017 4,200 4,351 0,98 4,377 4,185 27.091.786
04/05/2017 4,156 4,309 3,86 4,309 4,144 29.334.125
03/05/2017 4,100 4,149 0,24 4,149 4,092 13.167.971
02/05/2017 4,107 4,139 1,06 4,156 4,100 17.491.728
28/04/2017 4,000 4,096 3,35 4,103 3,959 27.253.336
27/04/2017 4,023 3,963 -2,11 4,031 3,961 19.426.395
26/04/2017 4,067 4,049 -0,65 4,095 4,026 17.263.085
25/04/2017 4,015 4,075 1,27 4,093 3,962 25.962.614
24/04/2017 4,028 4,024 4,36 4,116 3,973 46.601.219
21/04/2017 3,803 3,856 1,90 3,872 3,761 18.996.888
20/04/2017 3,755 3,785 0,65 3,826 3,743 18.800.367
19/04/2017 3,636 3,760 3,43 3,760 3,635 17.913.517
18/04/2017 3,681 3,635 -0,99 3,699 3,628 19.362.089
13/04/2017 3,665 3,672 -0,27 3,682 3,619 13.756.599
12/04/2017 3,738 3,681 -1,99 3,753 3,675 24.807.834
11/04/2017 3,812 3,756 -1,21 3,814 3,739 19.664.295
10/04/2017 3,913 3,802 -3,01 3,918 3,794 17.251.893
07/04/2017 3,900 3,920 0,25 3,931 3,884 16.255.103
06/04/2017 3,822 3,911 1,61 3,911 3,790 18.934.980
05/04/2017 3,830 3,849 0,96 3,892 3,820 17.594.271
04/04/2017 3,809 3,812 0,25 3,849 3,761 22.517.872
03/04/2017 3,890 3,802 -2,46 3,894 3,795 20.468.299
31/03/2017 3,866 3,898 -0,02 3,898 3,853 17.510.175
30/03/2017 3,860 3,899 1,31 3,899 3,849 17.180.833
29/03/2017 3,870 3,849 -0,50 3,901 3,786 27.781.065
28/03/2017 3,802 3,868 2,25 3,868 3,795 20.982.409
27/03/2017 3,725 3,783 -0,26 3,783 3,676 20.794.320
24/03/2017 3,773 3,793 0,00 3,794 3,759 16.479.561
23/03/2017 3,761 3,793 0,67 3,802 3,740 24.413.897
22/03/2017 3,700 3,767 1,04 3,802 3,607 28.398.422
21/03/2017 3,755 3,729 0,10 3,812 3,698 20.434.375
20/03/2017 3,737 3,725 -0,72 3,771 3,715 14.669.153
17/03/2017 3,719 3,752 0,23 3,775 3,716 32.325.793
16/03/2017 3,726 3,743 1,39 3,771 3,706 25.807.311
15/03/2017 3,607 3,692 2,36 3,696 3,607 27.040.513
14/03/2017 3,632 3,607 -0,82 3,635 3,585 16.110.811
13/03/2017 3,633 3,637 -0,11 3,664 3,597 16.162.877
10/03/2017 3,513 3,641 3,92 3,647 3,500 33.588.376
09/03/2017 3,400 3,503 3,87 3,537 3,387 29.113.843
08/03/2017 3,348 3,373 0,96 3,392 3,341 16.573.169
07/03/2017 3,357 3,341 -0,63 3,367 3,332 12.408.930
06/03/2017 3,331 3,362 0,17 3,379 3,316 15.309.077
03/03/2017 3,251 3,356 2,45 3,356 3,236 22.812.336
02/03/2017 3,304 3,276 -0,56 3,308 3,260 17.443.053
01/03/2017 3,222 3,294 3,24 3,294 3,208 20.355.562
28/02/2017 3,142 3,191 1,98 3,194 3,132 23.790.675
27/02/2017 3,122 3,129 0,72 3,133 3,098 17.028.405
24/02/2017 3,212 3,107 -1,77 3,217 3,071 19.503.737
23/02/2017 3,238 3,163 -1,86 3,238 3,143 18.462.988
22/02/2017 3,290 3,223 -2,00 3,306 3,202 14.010.132
21/02/2017 3,255 3,289 1,16 3,309 3,212 16.053.858
20/02/2017 3,289 3,251 -0,21 3,305 3,241 6.795.951
17/02/2017 3,310 3,258 -1,32 3,318 3,235 16.013.596
16/02/2017 3,303 3,301 0,32 3,313 3,276 15.738.398
15/02/2017 3,289 3,290 1,04 3,303 3,266 15.316.689
14/02/2017 3,254 3,257 0,18 3,278 3,234 19.219.619
13/02/2017 3,231 3,251 0,93 3,260 3,214 13.586.263
10/02/2017 3,299 3,221 -1,71 3,304 3,209 16.331.015
09/02/2017 3,284 3,277 0,80 3,299 3,236 30.389.887
08/02/2017 3,312 3,251 -1,09 3,326 3,183 26.906.991
07/02/2017 3,251 3,287 -1,85 3,328 3,197 53.110.991
06/02/2017 3,415 3,348 -2,31 3,444 3,341 18.362.753
03/02/2017 3,425 3,428 1,23 3,512 3,408 24.305.645
02/02/2017 3,289 3,386 2,94 3,426 3,236 28.700.899
01/02/2017 3,330 3,289 0,56 3,353 3,273 15.861.737
31/01/2017 3,298 3,271 -0,56 3,371 3,268 15.275.125
30/01/2017 3,363 3,289 -2,94 3,381 3,288 15.691.795
27/01/2017 3,375 3,389 0,03 3,393 3,305 13.580.225
26/01/2017 3,435 3,388 -1,55 3,473 3,374 22.209.037
25/01/2017 3,280 3,441 6,43 3,470 3,280 31.203.803
24/01/2017 3,176 3,233 1,70 3,241 3,167 12.168.339
23/01/2017 3,198 3,179 -1,08 3,207 3,158 10.872.506
20/01/2017 3,228 3,214 0,12 3,257 3,191 15.791.326
19/01/2017 3,162 3,210 2,19 3,222 3,137 16.433.531
18/01/2017 3,164 3,141 -0,18 3,174 3,116 10.264.074
17/01/2017 3,169 3,147 -1,06 3,206 3,147 13.715.598
16/01/2017 3,221 3,181 -1,73 3,222 3,169 15.315.943
13/01/2017 3,176 3,237 2,36 3,237 3,167 12.282.807
12/01/2017 3,157 3,163 -0,24 3,221 3,135 14.994.505
11/01/2017 3,193 3,170 -0,58 3,208 3,150 12.802.348
10/01/2017 3,184 3,189 0,09 3,198 3,144 9.878.671
09/01/2017 3,219 3,186 -0,45 3,219 3,160 9.819.900
06/01/2017 3,200 3,200 -0,21 3,220 3,161 6.948.432
05/01/2017 3,146 3,207 1,22 3,240 3,145 12.990.239
04/01/2017 3,196 3,169 -0,43 3,222 3,150 10.422.976
03/01/2017 3,106 3,182 3,10 3,219 3,096 16.017.254
02/01/2017 3,021 3,086 1,59 3,101 3,019 5.164.319
30/12/2016 3,038 3,038 0,00 3,048 3,021 5.998.404
29/12/2016 3,029 3,038 -0,41 3,057 3,028 4.918.131
28/12/2016 3,049 3,050 -0,41 3,086 3,035 7.884.450
27/12/2016 3,064 3,063 -0,41 3,094 3,063 4.560.132
23/12/2016 3,088 3,076 -0,47 3,110 3,066 6.481.464
22/12/2016 3,074 3,090 0,03 3,113 3,058 10.311.300
21/12/2016 3,119 3,089 -0,81 3,138 2,934 27.264.130
20/12/2016 3,077 3,114 0,97 3,138 3,077 14.327.726
19/12/2016 3,123 3,084 -1,39 3,136 3,084 12.478.951
16/12/2016 3,089 3,128 0,91 3,143 3,080 51.675.184

Mas noticias

publicidad