Vocento 15 años 21 de Octubre, 05:15 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAIXABANK (CABK)CAIXABANK (CABK)

-0,03-0,69 %
3,86

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 3,850 3,859 -0,69 3,885 3,839 15.973.931
19/10/2017 3,920 3,886 -1,50 3,972 3,868 16.597.908
18/10/2017 3,960 3,945 -0,13 3,972 3,881 18.507.906
17/10/2017 3,930 3,950 -0,48 3,999 3,920 14.038.147
16/10/2017 4,021 3,969 -1,73 4,021 3,941 14.257.070
13/10/2017 4,065 4,039 -0,83 4,075 4,019 11.988.491
12/10/2017 4,071 4,073 0,32 4,085 4,042 8.983.719
11/10/2017 4,200 4,060 0,32 4,210 4,026 26.132.386
10/10/2017 4,128 4,047 -2,22 4,168 4,015 19.699.000
09/10/2017 4,130 4,139 1,40 4,210 4,125 20.678.359
06/10/2017 4,088 4,082 -0,58 4,170 3,992 28.270.252
05/10/2017 3,811 4,106 4,93 4,173 3,810 40.388.132
04/10/2017 4,090 3,913 -4,96 4,115 3,820 41.105.665
03/10/2017 4,020 4,117 1,60 4,126 4,020 21.779.029
02/10/2017 4,140 4,052 -4,43 4,213 4,015 27.576.665
29/09/2017 4,233 4,240 0,09 4,266 4,159 14.481.564
28/09/2017 4,310 4,236 -1,51 4,380 4,236 15.275.715
27/09/2017 4,148 4,301 4,39 4,320 4,144 17.195.886
26/09/2017 4,093 4,120 0,24 4,145 4,074 13.532.428
25/09/2017 4,244 4,110 -3,79 4,255 4,093 14.351.920
22/09/2017 4,237 4,272 0,66 4,294 4,212 10.690.337
21/09/2017 4,153 4,244 2,24 4,255 4,153 10.985.458
20/09/2017 4,219 4,151 -1,91 4,250 4,116 13.297.501
19/09/2017 4,278 4,232 -0,84 4,293 4,232 10.907.429
18/09/2017 4,325 4,268 -1,20 4,370 4,252 11.270.540
15/09/2017 4,303 4,320 -0,12 4,320 4,253 16.673.383
14/09/2017 4,310 4,325 -0,25 4,336 4,285 9.042.671
13/09/2017 4,259 4,336 1,45 4,356 4,259 11.222.506
12/09/2017 4,270 4,274 0,66 4,296 4,260 6.607.070
11/09/2017 4,194 4,246 1,92 4,259 4,194 8.999.175
08/09/2017 4,105 4,166 1,41 4,191 4,102 10.639.161
07/09/2017 4,128 4,108 -0,39 4,174 4,102 12.999.999
06/09/2017 4,160 4,124 -2,04 4,186 4,107 18.132.133
05/09/2017 4,316 4,210 -2,55 4,348 4,206 11.181.697
04/09/2017 4,308 4,320 -1,30 4,344 4,307 5.772.783
01/09/2017 4,370 4,377 0,90 4,409 4,360 6.566.215
31/08/2017 4,301 4,338 1,02 4,375 4,294 10.845.104
30/08/2017 4,307 4,294 0,75 4,336 4,270 7.256.792
29/08/2017 4,312 4,262 -1,93 4,343 4,262 10.525.716
28/08/2017 4,354 4,346 -0,32 4,374 4,333 3.354.018
25/08/2017 4,397 4,360 -0,68 4,409 4,360 5.215.075
24/08/2017 4,378 4,390 0,69 4,427 4,376 5.815.074
23/08/2017 4,392 4,360 -0,73 4,419 4,345 6.654.201
22/08/2017 4,408 4,392 0,85 4,420 4,368 4.684.491
21/08/2017 4,399 4,355 -1,20 4,408 4,349 6.208.062
18/08/2017 4,317 4,408 0,39 4,410 4,302 6.957.268
17/08/2017 4,449 4,391 -1,77 4,470 4,374 9.258.181
16/08/2017 4,448 4,470 1,09 4,478 4,435 7.426.704
15/08/2017 4,421 4,422 0,61 4,444 4,395 4.218.405
14/08/2017 4,353 4,395 1,74 4,420 4,337 6.205.872
11/08/2017 4,349 4,320 -1,30 4,356 4,261 11.631.493
10/08/2017 4,410 4,377 -1,22 4,469 4,369 11.206.267
09/08/2017 4,466 4,431 -1,53 4,493 4,380 10.185.163
08/08/2017 4,480 4,500 0,13 4,508 4,478 9.447.009
07/08/2017 4,450 4,494 0,83 4,494 4,450 7.356.810
04/08/2017 4,439 4,457 0,50 4,475 4,400 11.163.265
03/08/2017 4,407 4,435 0,23 4,441 4,355 8.571.859
02/08/2017 4,446 4,425 -0,47 4,474 4,416 12.320.679
01/08/2017 4,420 4,446 0,68 4,479 4,392 12.771.535
31/07/2017 4,435 4,416 -0,63 4,473 4,390 15.713.279
28/07/2017 4,371 4,444 2,07 4,463 4,359 26.934.122
27/07/2017 4,315 4,354 0,09 4,382 4,315 8.405.271
26/07/2017 4,321 4,350 0,49 4,350 4,297 12.881.103
25/07/2017 4,247 4,329 2,07 4,367 4,242 14.652.000
24/07/2017 4,200 4,241 1,22 4,264 4,163 14.969.329
21/07/2017 4,181 4,190 -1,53 4,220 4,165 11.880.030
20/07/2017 4,212 4,255 1,21 4,275 4,191 14.429.480
19/07/2017 4,250 4,204 -0,14 4,253 4,169 14.671.459
18/07/2017 4,282 4,210 -2,46 4,348 4,203 13.335.030
17/07/2017 4,332 4,316 0,00 4,332 4,275 6.640.191
14/07/2017 4,330 4,316 -0,14 4,373 4,268 11.521.841
13/07/2017 4,268 4,322 1,57 4,343 4,265 11.500.693
12/07/2017 4,248 4,255 0,59 4,307 4,230 12.046.760
11/07/2017 4,289 4,230 -0,91 4,295 4,221 11.968.364
10/07/2017 4,291 4,269 0,33 4,291 4,201 11.489.694
07/07/2017 4,321 4,255 -1,89 4,337 4,250 11.333.110
06/07/2017 4,300 4,337 0,53 4,349 4,247 15.123.779
05/07/2017 4,341 4,314 -1,15 4,391 4,311 16.592.412
04/07/2017 4,313 4,364 0,32 4,397 4,303 16.958.877
03/07/2017 4,208 4,350 4,07 4,357 4,207 16.695.021
30/06/2017 4,247 4,180 -1,90 4,260 4,162 17.521.776
29/06/2017 4,337 4,261 -0,93 4,388 4,251 29.194.185
28/06/2017 4,180 4,301 2,16 4,324 4,161 22.369.396
27/06/2017 4,065 4,210 3,31 4,213 4,056 18.322.699
26/06/2017 4,054 4,075 1,12 4,117 4,043 11.060.405
23/06/2017 4,093 4,030 -1,97 4,120 4,000 16.178.866
22/06/2017 4,116 4,111 -0,58 4,116 4,043 10.208.617
21/06/2017 4,111 4,135 0,19 4,137 4,028 12.618.953
20/06/2017 4,208 4,127 -1,29 4,218 4,127 12.034.810
19/06/2017 4,120 4,181 2,22 4,205 4,116 12.224.316
16/06/2017 4,084 4,090 0,81 4,120 4,053 21.815.158
15/06/2017 4,012 4,057 1,15 4,074 3,992 19.673.413
14/06/2017 4,120 4,011 -2,17 4,137 4,005 15.491.967
13/06/2017 4,120 4,100 -0,17 4,145 4,095 10.609.152
12/06/2017 4,168 4,107 -2,05 4,192 4,101 15.591.292
09/06/2017 4,121 4,193 1,75 4,193 4,085 18.440.784
08/06/2017 4,146 4,121 -0,84 4,205 4,036 21.976.866
07/06/2017 4,097 4,156 1,49 4,205 4,077 14.476.959
06/06/2017 4,095 4,095 -0,61 4,122 4,077 12.159.613
05/06/2017 4,130 4,120 -0,10 4,150 4,090 10.932.409
02/06/2017 4,190 4,124 -0,51 4,237 4,113 14.524.863
01/06/2017 4,200 4,145 -1,40 4,210 4,124 14.948.638
31/05/2017 4,176 4,204 1,13 4,233 4,139 23.065.978
30/05/2017 4,190 4,157 -1,26 4,210 4,127 17.012.977
29/05/2017 4,215 4,210 -0,38 4,231 4,190 6.056.521
26/05/2017 4,209 4,226 0,00 4,234 4,144 10.063.269
25/05/2017 4,303 4,226 -0,94 4,311 4,207 10.879.510
24/05/2017 4,275 4,266 -0,09 4,319 4,240 9.635.848
23/05/2017 4,140 4,270 2,74 4,270 4,134 13.717.729
22/05/2017 4,198 4,156 -1,52 4,219 4,150 10.249.353
19/05/2017 4,175 4,220 1,17 4,255 4,163 14.233.229
18/05/2017 4,160 4,171 0,24 4,190 3,973 28.864.240
17/05/2017 4,298 4,161 -3,90 4,330 4,161 19.061.843
16/05/2017 4,270 4,330 1,12 4,352 4,255 16.503.307
15/05/2017 4,220 4,282 1,86 4,282 4,217 12.830.267
12/05/2017 4,266 4,204 -1,06 4,294 4,184 18.317.385
11/05/2017 4,287 4,249 -0,21 4,296 4,207 18.615.304
10/05/2017 4,248 4,258 0,19 4,287 4,205 17.795.053
09/05/2017 4,315 4,250 -1,51 4,355 4,237 21.682.950
08/05/2017 4,460 4,315 -2,57 4,465 4,301 27.187.562
05/05/2017 4,275 4,429 0,98 4,455 4,260 27.091.786
04/05/2017 4,230 4,386 3,86 4,386 4,218 29.334.125
03/05/2017 4,173 4,223 0,24 4,223 4,165 13.167.971
02/05/2017 4,180 4,213 1,06 4,230 4,173 17.491.728
28/04/2017 4,071 4,169 3,35 4,176 4,030 27.253.336
27/04/2017 4,095 4,034 -2,11 4,103 4,032 19.426.395
26/04/2017 4,139 4,121 -0,65 4,168 4,098 17.263.085
25/04/2017 4,087 4,148 1,27 4,166 4,033 25.962.614
24/04/2017 4,100 4,096 4,36 4,189 4,044 46.601.219
21/04/2017 3,871 3,925 1,90 3,941 3,828 18.996.888
20/04/2017 3,822 3,852 0,65 3,894 3,810 18.800.367
19/04/2017 3,701 3,827 3,43 3,827 3,700 17.913.517
18/04/2017 3,747 3,700 -0,99 3,765 3,693 19.362.089
13/04/2017 3,730 3,737 -0,27 3,748 3,683 13.756.599
12/04/2017 3,805 3,747 -1,99 3,820 3,741 24.807.834
11/04/2017 3,880 3,823 -1,21 3,882 3,806 19.664.295
10/04/2017 3,983 3,870 -3,01 3,988 3,862 17.251.893
07/04/2017 3,969 3,990 0,25 4,001 3,954 16.255.103
06/04/2017 3,890 3,980 1,61 3,980 3,857 18.934.980
05/04/2017 3,899 3,917 0,96 3,962 3,888 17.594.271
04/04/2017 3,877 3,880 0,25 3,917 3,828 22.517.872
03/04/2017 3,960 3,870 -2,46 3,964 3,863 20.468.299
31/03/2017 3,935 3,967 -0,02 3,967 3,921 17.510.175
30/03/2017 3,929 3,968 1,31 3,968 3,917 17.180.833
29/03/2017 3,939 3,917 -0,50 3,970 3,853 27.781.065
28/03/2017 3,870 3,937 2,25 3,937 3,863 20.982.409
27/03/2017 3,791 3,850 -0,26 3,850 3,742 20.794.320
24/03/2017 3,840 3,860 0,00 3,862 3,826 16.479.561
23/03/2017 3,828 3,860 0,67 3,870 3,807 24.413.897
22/03/2017 3,766 3,835 1,04 3,870 3,671 28.398.422
21/03/2017 3,822 3,795 0,10 3,880 3,764 20.434.375
20/03/2017 3,804 3,791 -0,72 3,838 3,781 14.669.153
17/03/2017 3,785 3,819 0,23 3,842 3,782 32.325.793
16/03/2017 3,792 3,810 1,39 3,838 3,773 25.807.311
15/03/2017 3,671 3,758 2,36 3,762 3,671 27.040.513
14/03/2017 3,697 3,671 -0,82 3,700 3,648 16.110.811
13/03/2017 3,698 3,702 -0,11 3,729 3,661 16.162.877
10/03/2017 3,576 3,706 3,92 3,712 3,563 33.588.376
09/03/2017 3,460 3,566 3,87 3,600 3,448 29.113.843
08/03/2017 3,407 3,433 0,96 3,452 3,400 16.573.169
07/03/2017 3,417 3,400 -0,63 3,427 3,391 12.408.930
06/03/2017 3,390 3,422 0,17 3,440 3,375 15.309.077
03/03/2017 3,309 3,416 2,45 3,416 3,294 22.812.336
02/03/2017 3,363 3,334 -0,56 3,367 3,319 17.443.053
01/03/2017 3,279 3,353 3,24 3,353 3,265 20.355.562
28/02/2017 3,198 3,248 1,98 3,251 3,188 23.790.675
27/02/2017 3,178 3,185 0,72 3,189 3,153 17.028.405
24/02/2017 3,269 3,162 -1,77 3,274 3,126 19.503.737
23/02/2017 3,296 3,219 -1,86 3,296 3,199 18.462.988
22/02/2017 3,349 3,280 -2,00 3,365 3,259 14.010.132
21/02/2017 3,313 3,347 1,16 3,368 3,269 16.053.858
20/02/2017 3,348 3,309 -0,21 3,364 3,299 6.795.951
17/02/2017 3,369 3,316 -1,32 3,377 3,293 16.013.596
16/02/2017 3,362 3,360 0,32 3,372 3,334 15.738.398
15/02/2017 3,348 3,349 1,04 3,362 3,324 15.316.689
14/02/2017 3,312 3,315 0,18 3,336 3,292 19.219.619
13/02/2017 3,289 3,309 0,93 3,319 3,271 13.586.263
10/02/2017 3,358 3,278 -1,71 3,363 3,266 16.331.015
09/02/2017 3,342 3,335 0,80 3,358 3,294 30.389.887
08/02/2017 3,371 3,309 -1,09 3,386 3,240 26.906.991
07/02/2017 3,309 3,345 -1,85 3,387 3,254 53.110.991
06/02/2017 3,476 3,408 -2,31 3,506 3,400 18.362.753
03/02/2017 3,486 3,489 1,23 3,575 3,468 24.305.645
02/02/2017 3,348 3,447 2,94 3,487 3,294 28.700.899
01/02/2017 3,389 3,348 0,56 3,413 3,331 15.861.737
31/01/2017 3,357 3,329 -0,56 3,431 3,326 15.275.125
30/01/2017 3,423 3,348 -2,94 3,442 3,346 15.691.795
27/01/2017 3,435 3,450 0,03 3,453 3,364 13.580.225
26/01/2017 3,496 3,449 -1,55 3,535 3,434 22.209.037
25/01/2017 3,338 3,503 6,43 3,532 3,338 31.203.803
24/01/2017 3,233 3,291 1,70 3,299 3,223 12.168.339
23/01/2017 3,255 3,236 -1,08 3,264 3,214 10.872.506
20/01/2017 3,285 3,271 0,12 3,315 3,248 15.791.326
19/01/2017 3,218 3,267 2,19 3,279 3,193 16.433.531
18/01/2017 3,220 3,197 -0,18 3,231 3,172 10.264.074
17/01/2017 3,226 3,203 -1,06 3,263 3,203 13.715.598
16/01/2017 3,278 3,238 -1,73 3,279 3,226 15.315.943
13/01/2017 3,233 3,295 2,36 3,295 3,223 12.282.807
12/01/2017 3,213 3,219 -0,24 3,278 3,191 14.994.505
11/01/2017 3,250 3,227 -0,58 3,265 3,206 12.802.348
10/01/2017 3,241 3,246 0,09 3,255 3,200 9.878.671
09/01/2017 3,276 3,243 -0,45 3,276 3,216 9.819.900
06/01/2017 3,257 3,257 -0,21 3,277 3,217 6.948.432
05/01/2017 3,202 3,264 1,22 3,298 3,201 12.990.239
04/01/2017 3,253 3,225 -0,43 3,279 3,206 10.422.976
03/01/2017 3,161 3,239 3,10 3,276 3,151 16.017.254
02/01/2017 3,075 3,141 1,59 3,156 3,072 5.164.319
30/12/2016 3,092 3,092 0,00 3,102 3,074 5.998.404
29/12/2016 3,083 3,092 -0,41 3,112 3,082 4.918.131
28/12/2016 3,103 3,105 -0,41 3,141 3,089 7.884.450
27/12/2016 3,119 3,118 -0,41 3,149 3,118 4.560.132
23/12/2016 3,143 3,130 -0,47 3,166 3,121 6.481.464
22/12/2016 3,128 3,145 0,03 3,169 3,113 10.311.300
21/12/2016 3,175 3,144 -0,81 3,193 2,987 27.264.130
20/12/2016 3,131 3,170 0,97 3,193 3,131 14.327.726
19/12/2016 3,179 3,139 -1,39 3,192 3,139 12.478.951
16/12/2016 3,144 3,184 0,91 3,199 3,135 51.675.184
15/12/2016 3,083 3,155 2,46 3,163 3,072 21.943.092
14/12/2016 3,102 3,079 -4,37 3,128 3,067 37.744.032
13/12/2016 3,171 3,220 1,40 3,229 3,112 22.641.353
12/12/2016 3,189 3,176 -0,49 3,238 3,165 13.547.496
09/12/2016 3,171 3,192 0,12 3,208 3,134 19.001.740
08/12/2016 3,080 3,188 3,78 3,218 3,066 28.027.107
07/12/2016 3,031 3,071 2,03 3,082 3,031 27.589.862
06/12/2016 2,822 3,010 6,89 3,028 2,814 25.113.096
05/12/2016 2,693 2,816 3,40 2,836 2,670 19.038.318
02/12/2016 2,749 2,724 -0,79 2,767 2,708 11.473.576
01/12/2016 2,700 2,745 1,64 2,752 2,684 11.308.699
30/11/2016 2,670 2,701 0,92 2,713 2,626 16.470.784
29/11/2016 2,681 2,677 -0,07 2,727 2,666 11.074.127
28/11/2016 2,711 2,678 -2,02 2,724 2,657 15.319.180
25/11/2016 2,770 2,734 -0,93 2,770 2,724 6.848.722
24/11/2016 2,777 2,759 -0,25 2,800 2,745 6.825.896
23/11/2016 2,755 2,766 0,79 2,787 2,691 12.910.244
22/11/2016 2,797 2,744 0,37 2,808 2,724 11.832.205
21/11/2016 2,755 2,734 -0,49 2,762 2,712 9.984.714
18/11/2016 2,808 2,748 -1,77 2,818 2,737 16.421.262
17/11/2016 2,754 2,797 0,63 2,801 2,725 13.438.779
16/11/2016 2,856 2,780 -2,42 2,879 2,755 16.928.148
15/11/2016 2,847 2,849 0,00 2,894 2,790 14.165.105
14/11/2016 2,824 2,849 2,16 2,880 2,809 18.793.986
11/11/2016 2,838 2,789 -1,17 2,866 2,763 13.341.973
10/11/2016 2,788 2,822 2,07 2,899 2,786 28.558.381
09/11/2016 2,550 2,764 2,55 2,773 2,537 27.567.027
08/11/2016 2,691 2,696 0,91 2,705 2,638 12.270.068
07/11/2016 2,646 2,671 2,72 2,676 2,621 10.321.389
04/11/2016 2,635 2,600 -1,65 2,637 2,574 12.371.743
03/11/2016 2,584 2,644 2,25 2,675 2,583 16.139.751
02/11/2016 2,617 2,586 -1,77 2,623 2,552 13.052.245
01/11/2016 2,694 2,632 -1,52 2,700 2,628 12.305.818
31/10/2016 2,651 2,673 0,11 2,703 2,647 14.395.165
28/10/2016 2,620 2,670 0,66 2,696 2,618 15.839.362
27/10/2016 2,607 2,653 1,00 2,669 2,604 20.985.156
26/10/2016 2,622 2,627 -0,04 2,657 2,606 14.028.628
25/10/2016 2,662 2,628 -0,91 2,662 2,521 24.684.158
24/10/2016 2,556 2,652 4,75 2,666 2,547 22.300.610

Mas noticias

publicidad