16 de Julio, 09:03 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAIXABANK (CABK)CAIXABANK (CABK)

0,000,00 %
3,73

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/07/2018 3,746 3,733 0,21 3,760 3,708 9.260.300
12/07/2018 3,770 3,725 -0,69 3,775 3,700 13.607.536
11/07/2018 3,812 3,751 -2,47 3,812 3,711 14.683.019
10/07/2018 3,890 3,846 -0,83 3,895 3,833 8.034.799
09/07/2018 3,880 3,878 0,57 3,900 3,856 8.498.488
06/07/2018 3,905 3,856 -0,80 3,905 3,821 16.904.659
05/07/2018 3,795 3,887 2,56 3,976 3,795 23.920.549
04/07/2018 3,688 3,790 2,27 3,809 3,680 15.444.849
03/07/2018 3,690 3,706 1,04 3,732 3,641 10.652.664
02/07/2018 3,651 3,668 -1,03 3,675 3,590 13.323.951
29/06/2018 3,810 3,706 3,32 3,859 3,683 25.876.577
28/06/2018 3,546 3,587 0,73 3,595 3,530 11.738.386
27/06/2018 3,569 3,561 0,03 3,595 3,501 18.172.156
26/06/2018 3,616 3,560 -0,61 3,627 3,560 20.903.460
25/06/2018 3,639 3,582 -2,45 3,643 3,577 17.547.265
22/06/2018 3,678 3,672 0,66 3,731 3,667 12.950.552
21/06/2018 3,734 3,648 -1,99 3,756 3,640 19.866.015
20/06/2018 3,777 3,722 -0,05 3,779 3,718 12.353.083
19/06/2018 3,650 3,724 0,92 3,749 3,611 15.238.000
18/06/2018 3,709 3,690 -0,54 3,756 3,671 16.498.250
15/06/2018 3,886 3,710 -3,81 3,886 3,710 42.099.489
14/06/2018 3,902 3,857 -1,76 3,915 3,838 17.069.547
13/06/2018 3,960 3,926 -0,88 3,982 3,908 15.442.590
12/06/2018 3,996 3,961 0,03 4,011 3,946 15.347.161
11/06/2018 3,921 3,960 2,99 3,971 3,875 22.108.431
08/06/2018 3,801 3,845 -0,05 3,863 3,780 17.555.972
07/06/2018 3,746 3,847 4,25 3,883 3,740 31.313.117
06/06/2018 3,650 3,690 0,87 3,699 3,570 22.546.025
05/06/2018 3,716 3,658 -1,61 3,755 3,652 16.335.774
04/06/2018 3,779 3,718 -0,38 3,791 3,687 16.535.017
01/06/2018 3,689 3,732 2,64 3,780 3,666 20.491.186
31/05/2018 3,769 3,636 -2,55 3,815 3,607 29.823.354
30/05/2018 3,763 3,731 1,11 3,773 3,659 25.738.096
29/05/2018 3,840 3,690 -4,65 3,843 3,612 33.786.262
28/05/2018 3,968 3,870 -1,00 3,980 3,832 14.809.343
25/05/2018 4,086 3,909 -3,77 4,096 3,850 36.346.508
24/05/2018 4,173 4,062 -2,40 4,194 4,042 13.589.621
23/05/2018 4,180 4,162 -0,81 4,184 4,100 9.917.834
22/05/2018 4,110 4,196 2,42 4,211 4,102 10.868.481
21/05/2018 4,144 4,097 -0,34 4,162 4,097 5.824.892
18/05/2018 4,175 4,111 -1,67 4,190 4,090 12.230.383
17/05/2018 4,156 4,181 0,94 4,196 4,136 11.660.407
16/05/2018 4,278 4,142 -3,54 4,289 4,142 21.154.506
15/05/2018 4,298 4,294 -0,49 4,329 4,262 13.156.446
14/05/2018 4,286 4,315 0,33 4,318 4,278 11.828.883
11/05/2018 4,268 4,301 0,77 4,301 4,262 9.292.937
10/05/2018 4,240 4,268 1,14 4,275 4,214 8.771.503
09/05/2018 4,215 4,220 -0,17 4,244 4,209 9.710.937
08/05/2018 4,187 4,227 0,74 4,239 4,155 16.559.099
07/05/2018 4,170 4,196 0,84 4,196 4,145 7.590.760
04/05/2018 4,071 4,161 1,99 4,162 4,069 10.110.665
03/05/2018 4,161 4,080 -2,11 4,170 4,056 10.878.053
02/05/2018 4,045 4,168 3,19 4,179 4,045 18.020.133
30/04/2018 4,042 4,039 0,17 4,070 4,021 9.740.651
27/04/2018 3,988 4,032 1,82 4,032 3,935 11.735.551
26/04/2018 3,991 3,960 -0,90 4,025 3,960 9.549.495
25/04/2018 3,987 3,996 -0,35 4,018 3,971 12.089.244
24/04/2018 4,075 4,010 -1,28 4,075 4,001 11.557.960
23/04/2018 4,009 4,062 1,42 4,069 4,008 9.927.117
20/04/2018 4,016 4,005 -0,35 4,019 3,973 11.805.815
19/04/2018 4,020 4,019 0,25 4,050 3,962 14.142.120
18/04/2018 3,987 4,009 0,83 4,009 3,981 8.941.034
17/04/2018 3,973 3,976 0,25 4,008 3,955 7.580.612
16/04/2018 3,950 3,966 0,46 3,980 3,939 9.103.589
13/04/2018 3,946 3,948 0,20 4,015 3,931 12.073.381
12/04/2018 3,913 3,940 0,64 3,958 3,893 11.032.891
11/04/2018 3,902 3,915 0,36 3,949 3,902 8.823.779
10/04/2018 3,861 3,901 1,58 3,910 3,821 10.617.647
09/04/2018 3,824 3,840 1,27 3,849 3,799 7.012.216
06/04/2018 3,823 3,792 -1,53 3,848 3,784 8.372.461
05/04/2018 3,791 3,851 3,07 3,857 3,785 9.810.246
04/04/2018 3,743 3,736 -0,05 3,743 3,648 10.744.396
03/04/2018 3,760 3,738 -1,47 3,794 3,717 11.565.759
29/03/2018 3,764 3,794 1,31 3,851 3,760 13.446.937
28/03/2018 3,699 3,745 0,18 3,745 3,664 12.805.755
27/03/2018 3,784 3,738 0,32 3,794 3,717 8.488.358
26/03/2018 3,730 3,727 0,05 3,748 3,690 9.968.909
23/03/2018 3,714 3,725 -0,55 3,754 3,665 15.729.342
22/03/2018 3,810 3,745 -2,30 3,842 3,724 14.202.946
21/03/2018 3,868 3,833 -0,53 3,875 3,808 9.382.897
20/03/2018 3,782 3,854 2,40 3,859 3,777 11.240.685
19/03/2018 3,801 3,764 -1,13 3,823 3,759 6.002.625
16/03/2018 3,743 3,807 1,83 3,834 3,737 16.463.696
15/03/2018 3,772 3,738 -0,52 3,787 3,730 10.251.185
14/03/2018 3,813 3,758 -1,31 3,813 3,751 10.065.886
13/03/2018 3,807 3,808 0,31 3,866 3,795 9.432.867
12/03/2018 3,813 3,796 0,31 3,825 3,782 8.023.814
09/03/2018 3,808 3,784 -0,41 3,829 3,777 7.644.476
08/03/2018 3,821 3,800 -0,05 3,849 3,774 10.945.000
07/03/2018 3,778 3,802 0,39 3,802 3,756 9.722.710
06/03/2018 3,814 3,787 0,34 3,837 3,778 11.514.391
05/03/2018 3,758 3,775 0,10 3,800 3,743 13.323.674
02/03/2018 3,870 3,771 -3,17 3,873 3,766 16.399.113
01/03/2018 3,905 3,894 -0,95 3,916 3,852 13.495.874
28/02/2018 3,920 3,931 -0,07 3,955 3,896 14.726.259
27/02/2018 3,934 3,934 0,50 3,953 3,900 10.603.378
26/02/2018 3,940 3,915 0,43 3,964 3,907 9.725.360
23/02/2018 3,925 3,898 -0,67 3,934 3,860 8.856.056
22/02/2018 3,940 3,925 -0,96 3,948 3,896 12.087.209
21/02/2018 3,949 3,963 -0,10 3,975 3,896 10.741.187
20/02/2018 3,987 3,967 -0,54 4,002 3,949 12.395.071
19/02/2018 3,961 3,988 1,22 4,023 3,950 16.850.937
16/02/2018 3,944 3,940 0,70 3,958 3,915 11.720.354
15/02/2018 3,954 3,913 0,05 4,029 3,877 12.468.348
14/02/2018 3,933 3,911 0,38 3,952 3,854 15.131.273
13/02/2018 4,000 3,896 -2,33 4,012 3,896 13.592.949
12/02/2018 3,979 3,989 1,47 4,023 3,951 12.382.960
09/02/2018 3,965 3,931 -1,47 4,002 3,883 17.636.327
08/02/2018 4,081 3,990 -2,61 4,121 3,984 15.302.419
07/02/2018 4,090 4,097 2,08 4,112 3,991 16.659.949
06/02/2018 3,978 4,014 -2,01 4,085 3,939 22.206.682
05/02/2018 4,125 4,096 -1,30 4,149 4,059 14.563.905
02/02/2018 4,128 4,150 -2,98 4,234 4,032 27.695.530
01/02/2018 4,274 4,277 0,41 4,315 4,199 13.188.777
31/01/2018 4,238 4,260 0,35 4,267 4,218 11.651.784
30/01/2018 4,249 4,245 -1,07 4,271 4,229 12.624.850
29/01/2018 4,327 4,291 -0,66 4,329 4,246 10.655.668
26/01/2018 4,341 4,319 -0,72 4,361 4,305 9.730.482
25/01/2018 4,218 4,351 2,97 4,351 4,216 16.950.318
24/01/2018 4,277 4,225 -1,21 4,295 4,225 9.215.416
23/01/2018 4,321 4,277 -1,24 4,334 4,263 14.453.086
22/01/2018 4,223 4,331 2,62 4,333 4,190 17.321.006
19/01/2018 4,165 4,220 1,10 4,243 4,164 11.184.068
18/01/2018 4,183 4,174 -0,02 4,202 4,159 8.305.581
17/01/2018 4,156 4,175 0,12 4,193 4,136 9.908.845
16/01/2018 4,193 4,170 -0,37 4,208 4,169 10.838.982
15/01/2018 4,192 4,186 -0,19 4,208 4,166 8.316.428
12/01/2018 4,192 4,194 0,19 4,222 4,157 12.237.930
11/01/2018 4,148 4,186 0,71 4,252 4,107 16.160.601
10/01/2018 4,067 4,157 2,39 4,164 4,064 17.037.660
09/01/2018 3,993 4,060 1,74 4,066 3,989 11.405.489
08/01/2018 4,003 3,990 -0,02 4,024 3,986 10.677.114
05/01/2018 3,998 3,991 0,42 4,005 3,975 10.462.711
04/01/2018 3,915 3,974 1,91 3,977 3,903 16.682.422
03/01/2018 3,902 3,900 0,23 3,919 3,874 8.192.319
02/01/2018 3,851 3,891 2,11 3,904 3,831 14.551.416
29/12/2017 3,824 3,811 -0,36 3,833 3,792 8.401.260
28/12/2017 3,865 3,825 -1,01 3,875 3,822 7.138.887
27/12/2017 3,851 3,864 0,08 3,871 3,822 8.805.831
22/12/2017 3,861 3,861 -3,60 3,939 3,846 19.000.608
21/12/2017 3,903 4,005 2,15 4,005 3,883 15.600.386
20/12/2017 3,895 3,921 0,86 3,928 3,832 12.332.172
19/12/2017 3,851 3,887 0,92 3,915 3,850 8.425.629
18/12/2017 3,848 3,852 0,72 3,870 3,840 10.353.891
15/12/2017 3,832 3,825 -0,51 3,854 3,777 21.715.171
14/12/2017 3,900 3,844 -1,80 3,928 3,844 11.203.184
13/12/2017 3,913 3,915 -0,32 3,953 3,885 9.560.167
12/12/2017 3,985 3,927 -1,26 3,989 3,911 11.798.906
11/12/2017 3,949 3,977 0,50 3,979 3,939 10.724.309
08/12/2017 3,890 3,958 2,75 3,997 3,878 18.642.120
07/12/2017 3,778 3,852 2,00 3,864 3,763 12.062.141
06/12/2017 3,795 3,777 -1,18 3,807 3,758 14.599.110
05/12/2017 3,825 3,822 0,00 3,844 3,795 9.151.796
04/12/2017 3,871 3,822 0,70 3,892 3,821 17.184.182
01/12/2017 3,921 3,795 -3,01 3,925 3,795 20.247.444
30/11/2017 3,972 3,913 -1,31 3,987 3,913 19.341.601
29/11/2017 3,885 3,965 3,29 3,970 3,881 20.017.901
28/11/2017 3,838 3,838 0,41 3,864 3,822 7.804.242
27/11/2017 3,854 3,823 -1,17 3,939 3,823 9.918.515
24/11/2017 3,830 3,868 1,21 3,929 3,830 10.988.273
23/11/2017 3,811 3,822 0,05 3,865 3,802 8.277.046
22/11/2017 3,805 3,820 0,72 3,856 3,780 13.268.550
21/11/2017 3,822 3,792 -0,87 3,851 3,781 10.654.280
20/11/2017 3,843 3,826 -0,89 3,887 3,811 9.433.315
17/11/2017 3,924 3,860 -1,45 3,937 3,857 14.523.885
16/11/2017 3,925 3,917 0,33 3,975 3,904 15.363.502
15/11/2017 3,819 3,904 1,40 3,907 3,801 13.615.653
14/11/2017 3,880 3,850 0,38 3,909 3,839 13.905.637
13/11/2017 3,802 3,835 1,22 3,841 3,774 13.735.369
10/11/2017 3,812 3,789 -0,57 3,843 3,779 14.808.280
09/11/2017 3,863 3,811 -2,19 3,873 3,788 18.008.413
08/11/2017 3,874 3,896 0,38 3,896 3,825 11.327.236
07/11/2017 3,917 3,881 -0,13 3,941 3,863 12.984.073
06/11/2017 3,890 3,886 -0,18 3,927 3,835 12.648.977
03/11/2017 3,943 3,893 -1,66 3,950 3,815 18.827.254
02/11/2017 4,003 3,959 -1,05 4,014 3,934 17.216.836
01/11/2017 3,963 4,001 1,62 4,010 3,963 19.959.641
31/10/2017 3,890 3,937 2,29 3,984 3,862 29.260.042
30/10/2017 3,947 3,849 4,17 3,954 3,770 30.989.257
27/10/2017 3,853 3,695 -2,74 3,861 3,586 37.770.246
26/10/2017 3,777 3,799 1,75 3,889 3,684 53.694.046
25/10/2017 3,732 3,734 0,34 3,805 3,726 20.175.201
24/10/2017 3,783 3,721 0,91 3,801 3,625 19.227.117
23/10/2017 3,716 3,687 -0,75 3,727 3,649 15.861.933
20/10/2017 3,707 3,715 -0,69 3,740 3,696 15.973.931
19/10/2017 3,774 3,741 -1,50 3,824 3,724 16.597.908
18/10/2017 3,812 3,798 -0,13 3,824 3,736 18.507.906
17/10/2017 3,784 3,803 -0,48 3,850 3,774 14.038.147
16/10/2017 3,871 3,821 -1,73 3,871 3,794 14.257.070
13/10/2017 3,914 3,889 -0,83 3,923 3,869 11.988.491
12/10/2017 3,919 3,921 0,32 3,933 3,891 8.983.719
11/10/2017 4,044 3,909 0,32 4,053 3,876 26.132.386
10/10/2017 3,974 3,896 -2,22 4,013 3,865 19.699.000
09/10/2017 3,976 3,985 1,40 4,053 3,971 20.678.359
06/10/2017 3,936 3,930 -0,58 4,015 3,843 28.270.252
05/10/2017 3,669 3,953 4,93 4,018 3,668 40.388.132
04/10/2017 3,938 3,767 -4,96 3,962 3,678 41.105.665
03/10/2017 3,870 3,964 1,60 3,972 3,870 21.779.029
02/10/2017 3,986 3,901 -4,43 4,056 3,865 27.576.665
29/09/2017 4,075 4,082 0,09 4,107 4,004 14.481.564
28/09/2017 4,149 4,078 -1,51 4,217 4,078 15.275.715
27/09/2017 3,993 4,141 4,39 4,159 3,990 17.195.886
26/09/2017 3,941 3,967 0,24 3,991 3,922 13.532.428
25/09/2017 4,086 3,957 -3,79 4,096 3,941 14.351.920
22/09/2017 4,079 4,113 0,66 4,134 4,055 10.690.337
21/09/2017 3,998 4,086 2,24 4,096 3,998 10.985.458
20/09/2017 4,062 3,996 -1,91 4,092 3,963 13.297.501
19/09/2017 4,119 4,074 -0,84 4,133 4,074 10.907.429
18/09/2017 4,164 4,109 -1,20 4,207 4,094 11.270.540
15/09/2017 4,143 4,159 -0,12 4,159 4,095 16.673.383
14/09/2017 4,149 4,164 -0,25 4,174 4,125 9.042.671
13/09/2017 4,100 4,174 1,45 4,194 4,100 11.222.506
12/09/2017 4,111 4,115 0,66 4,136 4,101 6.607.070
11/09/2017 4,038 4,088 1,92 4,100 4,038 8.999.175
08/09/2017 3,952 4,011 1,41 4,035 3,949 10.639.161
07/09/2017 3,974 3,955 -0,39 4,019 3,949 12.999.999
06/09/2017 4,005 3,970 -2,04 4,030 3,954 18.132.133
05/09/2017 4,155 4,053 -2,55 4,186 4,049 11.181.697
04/09/2017 4,148 4,159 -1,30 4,182 4,147 5.772.783
01/09/2017 4,207 4,214 0,90 4,245 4,198 6.566.215
31/08/2017 4,141 4,176 1,02 4,212 4,134 10.845.104
30/08/2017 4,147 4,134 0,75 4,174 4,111 7.256.792
29/08/2017 4,151 4,103 -1,93 4,181 4,103 10.525.716
28/08/2017 4,192 4,184 -0,32 4,211 4,172 3.354.018
25/08/2017 4,233 4,198 -0,68 4,245 4,198 5.215.075
24/08/2017 4,215 4,226 0,69 4,262 4,213 5.815.074
23/08/2017 4,228 4,198 -0,73 4,254 4,183 6.654.201
22/08/2017 4,244 4,228 0,85 4,255 4,205 4.684.491
21/08/2017 4,235 4,193 -1,20 4,244 4,187 6.208.062
18/08/2017 4,156 4,244 0,39 4,246 4,142 6.957.268
17/08/2017 4,283 4,227 -1,77 4,303 4,211 9.258.181
16/08/2017 4,282 4,303 1,09 4,311 4,270 7.426.704
15/08/2017 4,256 4,257 0,61 4,278 4,231 4.218.405
14/08/2017 4,191 4,231 1,74 4,255 4,175 6.205.872
11/08/2017 4,187 4,159 -1,30 4,194 4,102 11.631.493
10/08/2017 4,246 4,214 -1,22 4,303 4,206 11.206.267
09/08/2017 4,300 4,266 -1,53 4,326 4,217 10.185.163
08/08/2017 4,313 4,332 0,13 4,340 4,311 9.447.009
07/08/2017 4,284 4,327 0,83 4,327 4,284 7.356.810
04/08/2017 4,274 4,291 0,50 4,308 4,236 11.163.265
03/08/2017 4,243 4,270 0,23 4,276 4,193 8.571.859
02/08/2017 4,280 4,260 -0,47 4,307 4,251 12.320.679
01/08/2017 4,255 4,280 0,68 4,312 4,228 12.771.535
31/07/2017 4,270 4,251 -0,63 4,306 4,226 15.713.279
28/07/2017 4,208 4,278 2,07 4,297 4,197 26.934.122
27/07/2017 4,154 4,192 0,09 4,219 4,154 8.405.271
26/07/2017 4,160 4,188 0,49 4,188 4,137 12.881.103
25/07/2017 4,089 4,168 2,07 4,204 4,084 14.652.000
24/07/2017 4,044 4,083 1,22 4,105 4,008 14.969.329
21/07/2017 4,025 4,034 -1,53 4,063 4,010 11.880.030
20/07/2017 4,055 4,096 1,21 4,116 4,035 14.429.480
19/07/2017 4,092 4,047 -0,14 4,095 4,014 14.671.459
18/07/2017 4,122 4,053 -2,46 4,186 4,046 13.335.030

Mas noticias

publicidad
publicidad