publicidad
20 de Junio, 14:06 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAIXABANK (CABK)CAIXABANK (CABK)

-0,04-1,52 %
2,53

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/06/2013 2,620 2,570 -2,28 2,621 2,558 5.564.248
18/06/2013 2,578 2,630 2,14 2,647 2,573 4.846.274
17/06/2013 2,601 2,575 -0,27 2,607 2,553 2.924.770
14/06/2013 2,614 2,582 -1,07 2,640 2,579 3.778.944
13/06/2013 2,622 2,610 -0,53 2,628 2,586 2.963.378
12/06/2013 2,621 2,624 0,15 2,658 2,605 3.695.392
11/06/2013 2,674 2,620 -1,87 2,678 2,574 6.537.165
10/06/2013 2,717 2,670 -1,69 2,748 2,651 12.087.367
07/06/2013 2,709 2,716 0,78 2,725 2,670 4.682.540
06/06/2013 2,759 2,695 -2,11 2,797 2,688 5.521.812
05/06/2013 2,730 2,753 0,29 2,805 2,730 5.541.602
04/06/2013 2,761 2,745 0,29 2,770 2,738 2.945.781
03/06/2013 2,754 2,737 -1,55 2,770 2,720 3.832.269
31/05/2013 2,816 2,780 0,07 2,818 2,750 6.278.060
30/05/2013 2,790 2,778 -1,14 2,819 2,760 3.306.278
29/05/2013 2,743 2,810 2,07 2,815 2,738 4.389.422
28/05/2013 2,750 2,753 1,21 2,812 2,728 4.620.007
27/05/2013 2,720 2,720 0,26 2,746 2,710 1.382.341
24/05/2013 2,774 2,713 -1,42 2,775 2,708 2.739.946
23/05/2013 2,700 2,752 0,81 2,785 2,681 5.725.284
22/05/2013 2,735 2,730 -0,94 2,778 2,714 3.460.047
21/05/2013 2,758 2,756 -0,51 2,779 2,725 3.317.128
20/05/2013 2,802 2,770 -1,67 2,838 2,753 3.547.416
17/05/2013 2,795 2,817 0,64 2,833 2,782 4.528.077
16/05/2013 2,810 2,799 -1,13 2,828 2,791 2.583.616
15/05/2013 2,739 2,831 2,95 2,831 2,721 4.399.292
14/05/2013 2,765 2,750 -0,04 2,766 2,710 5.066.790
13/05/2013 2,831 2,751 -2,38 2,831 2,726 5.097.828
10/05/2013 2,850 2,818 -0,95 2,865 2,809 4.833.622
09/05/2013 2,848 2,845 0,00 2,858 2,831 5.114.541
08/05/2013 2,842 2,845 -0,07 2,850 2,820 5.879.248
07/05/2013 2,802 2,847 1,43 2,850 2,800 9.081.665
06/05/2013 2,806 2,807 -0,11 2,814 2,791 2.184.781
03/05/2013 2,779 2,810 0,90 2,821 2,775 4.484.407
02/05/2013 2,791 2,785 -0,92 2,829 2,741 8.515.653
30/04/2013 2,800 2,811 -0,04 2,820 2,795 9.380.566
29/04/2013 2,799 2,812 0,43 2,814 2,771 22.334.250
26/04/2013 2,760 2,800 0,00 2,800 2,731 9.189.664
25/04/2013 2,740 2,800 0,00 2,800 2,740 9.158.207
24/04/2013 2,730 2,800 0,18 2,800 2,730 11.330.066
23/04/2013 2,680 2,795 4,56 2,800 2,678 13.208.057
22/04/2013 2,649 2,673 1,95 2,680 2,640 5.275.237
19/04/2013 2,629 2,622 0,85 2,658 2,600 5.471.224
18/04/2013 2,616 2,600 -0,19 2,664 2,575 5.870.647
17/04/2013 2,649 2,605 -1,14 2,649 2,560 4.400.837
16/04/2013 2,580 2,635 2,29 2,660 2,550 8.372.960
15/04/2013 2,646 2,576 -2,42 2,656 2,564 6.804.396
12/04/2013 2,690 2,640 -3,19 2,700 2,614 5.332.776
11/04/2013 2,726 2,727 -0,15 2,745 2,677 3.434.616
10/04/2013 2,624 2,731 4,76 2,749 2,614 7.508.330
09/04/2013 2,607 2,607 1,09 2,612 2,575 4.930.818
08/04/2013 2,619 2,579 -1,00 2,638 2,579 10.644.587
05/04/2013 2,650 2,605 -1,25 2,679 2,581 5.041.498
04/04/2013 2,678 2,638 -0,45 2,710 2,621 4.604.014
03/04/2013 2,702 2,650 -1,85 2,720 2,636 5.992.609
02/04/2013 2,635 2,700 2,27 2,700 2,625 7.545.537
28/03/2013 2,593 2,640 3,49 2,648 2,548 9.056.404
27/03/2013 2,646 2,551 -3,77 2,665 2,517 18.065.264
26/03/2013 2,700 2,651 -1,81 2,702 2,620 6.731.680
25/03/2013 2,794 2,700 -1,53 2,800 2,664 8.841.762
22/03/2013 2,740 2,742 -0,80 2,767 2,701 5.372.864
21/03/2013 2,750 2,764 1,58 2,799 2,720 8.474.322
20/03/2013 2,715 2,721 2,14 2,755 2,700 7.835.192
19/03/2013 2,829 2,664 -5,87 2,829 2,624 10.569.896
18/03/2013 2,820 2,830 -2,01 2,833 2,775 7.537.632
15/03/2013 2,925 2,888 -1,70 2,930 2,870 12.030.810
14/03/2013 2,909 2,938 1,87 2,940 2,891 3.943.762
13/03/2013 2,940 2,884 -1,94 2,944 2,879 6.098.498
12/03/2013 3,000 2,941 -1,06 3,005 2,931 6.653.541
11/03/2013 3,015 2,973 -1,24 3,020 2,944 5.564.626
08/03/2013 3,034 3,010 -0,16 3,059 2,982 8.552.427
07/03/2013 3,023 3,015 -0,10 3,037 3,000 2.675.878
06/03/2013 3,030 3,018 -0,26 3,048 3,009 3.214.143
05/03/2013 3,021 3,026 0,75 3,037 2,984 3.124.673
04/03/2013 2,945 3,003 0,53 3,012 2,932 3.163.245
01/03/2013 3,072 2,987 -3,02 3,072 2,922 6.620.796
28/02/2013 2,979 3,080 3,70 3,118 2,962 24.573.866
27/02/2013 2,935 2,971 1,27 2,976 2,912 4.222.636
26/02/2013 2,941 2,933 -3,67 3,001 2,908 6.221.999
25/02/2013 3,021 3,045 0,55 3,083 2,972 6.422.983
22/02/2013 2,990 3,029 1,61 3,032 2,972 5.644.352
21/02/2013 2,955 2,980 -0,13 2,993 2,917 6.648.881
20/02/2013 2,967 2,984 0,83 3,009 2,931 5.480.816
19/02/2013 2,862 2,960 3,14 2,971 2,862 4.756.904
18/02/2013 2,868 2,870 -0,44 2,908 2,827 1.358.180
15/02/2013 2,891 2,882 -0,95 2,921 2,873 3.187.172
14/02/2013 2,906 2,910 0,10 2,921 2,854 3.827.417
13/02/2013 2,858 2,907 1,71 2,920 2,852 3.773.986
12/02/2013 2,778 2,858 2,89 2,878 2,755 3.896.509
11/02/2013 2,789 2,778 -0,14 2,802 2,755 1.946.163
08/02/2013 2,718 2,781 2,83 2,796 2,697 3.473.616
07/02/2013 2,745 2,705 -1,32 2,770 2,701 4.446.095
06/02/2013 2,753 2,741 -0,46 2,808 2,706 4.484.059
05/02/2013 2,697 2,754 1,05 2,778 2,696 7.821.424
04/02/2013 2,843 2,726 -4,30 2,875 2,706 7.088.171
01/02/2013 2,755 2,848 -0,07 2,927 2,730 10.205.096
31/01/2013 2,991 2,850 -5,19 2,991 2,832 9.268.658
30/01/2013 3,061 3,006 -2,05 3,096 3,005 3.731.017
29/01/2013 3,056 3,069 0,07 3,079 3,020 2.418.311
28/01/2013 3,025 3,067 1,46 3,085 3,005 4.981.436
25/01/2013 2,990 3,023 1,08 3,030 2,978 3.575.010
24/01/2013 2,978 2,990 0,13 3,004 2,964 3.562.105
23/01/2013 2,993 2,986 -0,16 3,009 2,961 4.185.106
22/01/2013 3,015 2,991 -1,10 3,029 2,975 4.118.380
21/01/2013 2,990 3,025 1,15 3,030 2,961 4.645.346
18/01/2013 2,992 2,990 -0,07 3,010 2,972 4.541.484
17/01/2013 2,981 2,992 -0,26 3,029 2,971 7.301.283
16/01/2013 2,939 3,000 1,87 3,009 2,929 10.976.472
15/01/2013 2,838 2,945 2,73 2,949 2,824 10.186.263
14/01/2013 2,870 2,867 -1,05 2,899 2,851 6.065.043
11/01/2013 2,899 2,897 -0,67 2,941 2,843 11.796.718
10/01/2013 2,647 2,917 -5,53 3,025 2,622 74.851.641
09/01/2013 2,775 3,087 11,75 3,152 2,771 11.498.432
08/01/2013 2,739 2,763 0,29 2,799 2,729 3.602.817
07/01/2013 2,726 2,755 2,25 2,810 2,726 4.146.330
04/01/2013 2,675 2,694 1,10 2,694 2,649 3.645.254
03/01/2013 2,650 2,665 0,11 2,673 2,647 1.965.884
02/01/2013 2,618 2,662 2,96 2,665 2,606 3.677.590
31/12/2012 2,471 2,585 4,39 2,585 2,451 1.248.178
28/12/2012 2,556 2,477 -3,11 2,564 2,471 3.630.690
27/12/2012 2,583 2,556 -0,80 2,596 2,554 3.445.596
24/12/2012 2,618 2,577 -1,65 2,618 2,575 2.391.032
21/12/2012 2,618 2,620 0,08 2,633 2,580 6.917.830
20/12/2012 2,594 2,618 0,68 2,635 2,588 5.009.546
19/12/2012 2,593 2,600 0,45 2,635 2,588 5.266.973
18/12/2012 2,583 2,588 0,76 2,600 2,560 3.443.995
17/12/2012 2,583 2,569 -0,38 2,588 2,539 3.040.114
14/12/2012 2,631 2,579 -1,97 2,631 2,579 3.331.104
13/12/2012 2,613 2,630 0,79 2,635 2,579 3.395.857
12/12/2012 2,620 2,610 -0,19 2,626 2,568 4.065.222
11/12/2012 2,609 2,615 0,57 2,618 2,587 4.220.494
10/12/2012 2,636 2,600 -1,96 2,636 2,552 3.111.893
07/12/2012 2,701 2,652 -2,31 2,711 2,616 2.268.627
06/12/2012 2,743 2,715 -0,09 2,749 2,687 1.425.332
05/12/2012 2,743 2,717 -0,74 2,794 2,710 2.064.474
04/12/2012 2,733 2,737 0,00 2,766 2,733 1.038.278
03/12/2012 2,844 2,737 -2,89 2,866 2,735 2.770.889
30/11/2012 2,810 2,819 0,14 2,847 2,810 2.917.224
29/11/2012 2,714 2,815 3,86 2,828 2,707 2.734.444
28/11/2012 2,674 2,710 1,35 2,714 2,666 1.789.746
27/11/2012 2,671 2,674 0,48 2,714 2,662 1.120.993
26/11/2012 2,639 2,662 0,11 2,714 2,638 1.366.354
23/11/2012 2,643 2,659 0,43 2,690 2,615 1.369.882
22/11/2012 2,600 2,647 1,96 2,661 2,595 641.151
21/11/2012 2,604 2,596 0,30 2,630 2,584 1.437.946
20/11/2012 2,558 2,589 0,78 2,603 2,542 1.454.857
19/11/2012 2,513 2,569 3,24 2,570 2,480 1.606.900
16/11/2012 2,542 2,488 -2,18 2,575 2,474 2.950.298
15/11/2012 2,494 2,544 1,22 2,599 2,486 1.280.613
14/11/2012 2,542 2,513 -0,11 2,561 2,495 1.550.532
13/11/2012 2,532 2,516 -0,84 2,540 2,455 3.144.430
12/11/2012 2,544 2,537 -1,56 2,595 2,527 972.789
09/11/2012 2,609 2,577 -1,40 2,705 2,537 2.261.878
08/11/2012 2,689 2,614 -2,67 2,705 2,599 1.610.189
07/11/2012 2,796 2,686 -3,42 2,806 2,683 2.379.030
06/11/2012 2,783 2,781 -0,44 2,814 2,769 1.577.146
05/11/2012 2,801 2,793 -0,79 2,811 2,782 1.007.781
02/11/2012 2,805 2,815 0,00 2,853 2,801 1.223.186
01/11/2012 2,792 2,815 0,51 2,839 2,792 532.141
31/10/2012 2,823 2,801 -1,01 2,892 2,801 2.271.433
30/10/2012 2,806 2,829 0,75 2,833 2,800 753.401
29/10/2012 2,796 2,808 -0,06 2,819 2,786 1.824.793
26/10/2012 2,800 2,810 0,51 2,829 2,774 1.252.705
25/10/2012 2,818 2,796 -1,18 2,848 2,793 772.252
24/10/2012 2,791 2,829 0,51 2,844 2,791 1.085.907
23/10/2012 2,825 2,815 -0,68 2,848 2,797 1.281.738
22/10/2012 2,818 2,834 0,34 2,861 2,805 1.257.096
19/10/2012 2,895 2,825 -2,74 2,904 2,818 1.394.354
18/10/2012 2,920 2,904 -0,85 2,934 2,859 1.738.999
17/10/2012 2,906 2,929 1,13 2,944 2,879 3.317.366
16/10/2012 2,849 2,897 2,13 2,897 2,835 1.843.173
15/10/2012 2,817 2,836 0,17 2,846 2,813 784.273
12/10/2012 2,868 2,831 -1,83 2,897 2,797 1.751.091
11/10/2012 2,828 2,884 0,67 2,897 2,803 1.206.621
10/10/2012 2,802 2,865 1,25 2,878 2,802 1.164.998
09/10/2012 2,873 2,829 -2,06 2,878 2,808 1.474.732
08/10/2012 2,887 2,889 -0,59 2,897 2,853 928.256
05/10/2012 2,893 2,906 0,66 2,917 2,876 1.107.510
04/10/2012 2,914 2,887 -0,66 2,930 2,873 960.567
03/10/2012 2,887 2,906 -0,49 2,925 2,867 1.422.175
02/10/2012 2,864 2,921 0,89 2,921 2,853 1.562.222
01/10/2012 2,845 2,895 3,15 2,904 2,810 2.328.511
28/09/2012 2,855 2,806 -1,55 2,868 2,763 2.265.491
27/09/2012 2,801 2,851 2,30 2,871 2,783 1.374.004
26/09/2012 2,865 2,786 -4,06 2,878 2,782 2.275.508
25/09/2012 2,829 2,904 2,40 2,915 2,820 1.511.079
24/09/2012 2,834 2,836 -0,31 2,867 2,830 2.608.014
21/09/2012 2,866 2,845 -0,13 2,925 2,845 5.303.034
20/09/2012 2,869 2,849 -1,43 2,906 2,834 2.669.628
19/09/2012 2,925 2,890 -1,21 2,943 2,881 3.394.537
18/09/2012 2,835 2,925 1,74 2,934 2,821 2.910.100
17/09/2012 2,905 2,875 -1,51 2,909 2,851 3.709.595
14/09/2012 2,872 2,920 3,54 2,941 2,869 5.589.394
13/09/2012 2,831 2,820 -0,98 2,853 2,785 2.478.334
12/09/2012 2,851 2,848 -0,13 2,896 2,829 4.042.507
11/09/2012 2,843 2,851 1,06 2,862 2,812 2.165.532
10/09/2012 2,831 2,821 0,26 2,852 2,804 2.512.187
07/09/2012 2,839 2,814 -0,66 2,866 2,790 3.617.267
06/09/2012 2,781 2,833 3,58 2,856 2,754 3.516.446
05/09/2012 2,753 2,735 -0,89 2,800 2,734 1.938.786
04/09/2012 2,759 2,760 -0,44 2,791 2,749 1.482.467
03/09/2012 2,810 2,772 -2,70 2,819 2,735 1.231.465
31/08/2012 2,736 2,849 4,12 2,849 2,729 2.006.290
30/08/2012 2,753 2,736 -1,32 2,791 2,729 980.932
29/08/2012 2,790 2,773 -1,31 2,819 2,748 1.077.143
28/08/2012 2,856 2,810 -1,32 2,860 2,777 1.448.487
27/08/2012 2,838 2,847 0,24 2,858 2,791 1.156.209
24/08/2012 2,780 2,840 1,78 2,856 2,758 1.643.493
23/08/2012 2,787 2,791 0,68 2,819 2,734 1.465.368
22/08/2012 2,810 2,772 -1,07 2,810 2,758 799.538
21/08/2012 2,758 2,802 2,06 2,802 2,711 1.447.450
20/08/2012 2,811 2,745 -2,61 2,866 2,679 3.812.562
17/08/2012 2,725 2,819 4,17 2,819 2,715 4.988.806
16/08/2012 2,505 2,706 7,86 2,720 2,500 5.241.678
15/08/2012 2,492 2,509 0,23 2,518 2,487 1.350.047
14/08/2012 2,489 2,503 0,53 2,504 2,473 2.106.135
13/08/2012 2,466 2,490 0,37 2,490 2,454 1.470.121
10/08/2012 2,481 2,481 1,18 2,481 2,415 2.325.289
09/08/2012 2,476 2,452 -0,26 2,498 2,420 1.820.007
08/08/2012 2,477 2,458 -0,62 2,477 2,415 2.711.337
07/08/2012 2,450 2,473 1,82 2,490 2,431 3.088.047
06/08/2012 2,495 2,429 -3,29 2,537 2,429 7.171.628
03/08/2012 2,387 2,512 5,11 2,584 2,264 5.716.322
02/08/2012 2,543 2,389 -6,51 2,622 2,275 3.838.909
01/08/2012 2,474 2,556 2,11 2,556 2,415 1.041.328
31/07/2012 2,528 2,503 -0,79 2,584 2,476 2.389.033
30/07/2012 2,434 2,523 3,67 2,536 2,410 2.908.912
27/07/2012 2,395 2,434 1,61 2,452 2,258 3.608.320
26/07/2012 2,245 2,395 7,64 2,397 2,213 3.000.262
25/07/2012 2,217 2,225 0,35 2,264 2,199 2.380.461
24/07/2012 2,185 2,217 2,34 2,220 2,078 2.327.616
23/07/2012 2,048 2,167 3,97 2,193 1,951 4.092.199
20/07/2012 2,166 2,084 -3,61 2,184 2,079 5.550.817
19/07/2012 2,184 2,162 0,44 2,184 2,135 3.189.385
18/07/2012 2,089 2,153 0,88 2,191 2,074 2.600.468
17/07/2012 2,195 2,134 -2,62 2,222 2,123 4.005.126
16/07/2012 2,223 2,191 -2,67 2,258 2,166 2.698.439
13/07/2012 2,290 2,251 -0,88 2,299 2,229 2.271.762
12/07/2012 2,302 2,271 -1,50 2,321 2,250 2.123.438
11/07/2012 2,283 2,306 0,20 2,344 2,274 2.036.098
10/07/2012 2,284 2,301 0,73 2,354 2,270 2.057.102
09/07/2012 2,285 2,284 -0,48 2,316 2,217 3.911.500
06/07/2012 2,394 2,295 -4,16 2,423 2,283 3.814.926
05/07/2012 2,477 2,395 -3,45 2,488 2,368 3.521.782
04/07/2012 2,418 2,481 2,09 2,481 2,415 2.947.947
03/07/2012 2,424 2,430 -0,51 2,471 2,396 2.909.704
02/07/2012 2,434 2,442 1,50 2,471 2,377 3.814.722
29/06/2012 2,396 2,406 4,32 2,481 2,330 4.649.410
28/06/2012 2,270 2,307 0,86 2,311 2,256 2.205.451
27/06/2012 2,245 2,287 3,83 2,290 2,224 2.740.410
26/06/2012 2,302 2,203 -5,55 2,367 2,184 5.544.129
25/06/2012 2,431 2,332 -3,62 2,443 2,317 3.841.418
22/06/2012 2,311 2,420 4,46 2,473 2,307 5.018.370
21/06/2012 2,299 2,316 0,42 2,367 2,289 4.522.363

Mas noticias

publicidad