Mercados españoles cerrados

Bankia, S.A. (BKIA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5265-0,0635 (-3,99%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 20211,58601,60051,50451,52651,52653.555.536
14 ene. 20211,60001,61651,58451,59001,59002.670.265
13 ene. 20211,59451,61751,59451,60951,60952.887.359
12 ene. 20211,57601,62151,57601,61501,61502.567.085
11 ene. 20211,59701,60851,55951,57001,57004.231.477
08 ene. 20211,60301,61401,58401,59701,59702.110.930
07 ene. 20211,54501,60651,51701,59701,59703.428.920
06 ene. 20211,47051,56001,47051,53901,53904.875.020
05 ene. 20211,44851,46601,43851,45701,45702.811.185
04 ene. 20211,47651,47651,42201,44851,44852.752.597
31 dic. 20201,43001,45351,43001,44901,44901.339.432
30 dic. 20201,43451,47001,43451,45401,45402.105.011
29 dic. 20201,46001,47501,44901,45351,45351.840.454
28 dic. 20201,48151,48151,44601,45501,45501.440.132
24 dic. 20201,48451,48501,45701,45851,4585616.363
23 dic. 20201,45001,47651,43051,47651,47651.724.372
22 dic. 20201,44651,46401,43551,44251,44251.271.425
21 dic. 20201,45051,48001,40701,44301,44305.302.145
18 dic. 20201,51351,52801,50101,50651,50653.838.817
17 dic. 20201,55501,56101,52401,53351,53357.523.265
16 dic. 20201,54001,58351,52801,54601,54603.625.509
15 dic. 20201,50651,56851,50201,56851,56853.753.465
14 dic. 20201,52701,55251,51201,51551,51553.611.049
11 dic. 20201,51701,52551,47651,50001,50003.927.169
10 dic. 20201,55451,57301,51501,52501,52504.670.505
09 dic. 20201,53101,56601,53101,54851,54852.940.090
08 dic. 20201,51751,55151,51551,52501,52504.380.087
07 dic. 20201,51251,54301,50751,52501,52503.345.934
04 dic. 20201,51251,54751,50551,52701,52705.900.102
03 dic. 20201,51701,52001,49101,51401,51404.872.291
02 dic. 20201,47701,52001,46251,51501,51507.902.585
01 dic. 20201,45451,48951,44501,47051,47053.358.225
30 nov. 20201,49351,49351,44101,44101,44106.447.513
27 nov. 20201,49351,50901,48551,49901,49902.839.616
26 nov. 20201,50501,53051,48601,49701,49702.163.874
25 nov. 20201,55001,57001,49651,52601,52603.544.404
24 nov. 20201,50551,54951,50051,54601,546012.270.167
23 nov. 20201,50101,51351,48701,50001,50003.817.613
20 nov. 20201,48201,49601,47901,48151,48153.651.451
19 nov. 20201,48501,51051,47501,48501,48505.561.548
18 nov. 20201,47951,52151,47051,51301,51305.197.665
17 nov. 20201,47001,48401,45801,48401,48408.606.877
16 nov. 20201,42001,48451,40601,47351,47356.383.293
13 nov. 20201,35001,40151,35001,38951,38955.165.625
12 nov. 20201,36151,38801,34501,37851,37856.359.795
11 nov. 20201,37201,41501,35351,38251,38257.548.865
10 nov. 20201,25001,38001,25001,37001,370010.631.963
09 nov. 20201,09351,26001,08801,25001,25008.603.781
06 nov. 20201,11001,13101,08251,08701,08703.883.142
05 nov. 20201,07501,11951,06401,11651,11654.629.605
04 nov. 20201,07651,10401,06451,07701,07704.965.054
03 nov. 20201,10001,11101,07801,10751,10754.503.176
02 nov. 20201,06201,09001,04601,08601,08604.078.906
30 oct. 20201,06301,07201,03151,05201,05205.733.103
29 oct. 20201,08801,08801,04801,06351,06356.770.562
28 oct. 20201,08601,09601,05501,06201,06205.096.983
27 oct. 20201,15851,16951,09051,09051,09055.337.592
26 oct. 20201,12601,16551,12601,14401,14402.220.056
23 oct. 20201,15101,16651,14351,15851,15852.575.705
22 oct. 20201,11401,15201,11101,13801,13803.415.546
21 oct. 20201,14601,17151,12851,13751,13753.717.968
20 oct. 20201,15001,17951,14101,14451,14453.551.414
19 oct. 20201,13751,16501,12851,15351,15355.094.433
16 oct. 20201,10501,14101,09901,13251,13253.564.427
15 oct. 20201,10901,13801,09201,12601,12604.867.890
14 oct. 20201,11501,14401,10851,13151,13153.958.743
13 oct. 20201,15851,16201,10151,10501,10505.180.214
12 oct. 20201,18001,19551,15651,15851,15852.402.261
09 oct. 20201,23001,23001,18301,18301,18302.781.212
08 oct. 20201,19501,22601,19301,21951,21952.754.781
07 oct. 20201,18001,21701,18001,19051,19054.615.172
06 oct. 20201,16601,22151,16001,20401,20404.705.289
05 oct. 20201,17601,20151,15101,16601,16603.432.276
02 oct. 20201,17201,18751,15101,16701,16705.896.561
01 oct. 20201,21601,23951,17601,17651,17656.825.680
30 sept. 20201,20451,26451,17551,24151,241514.242.253
29 sept. 20201,27351,27351,22101,23151,23153.649.840
28 sept. 20201,29901,29901,25201,27651,27654.284.548
25 sept. 20201,30101,33051,25301,26401,26406.732.865
24 sept. 20201,26001,33251,25251,30851,308510.838.849
23 sept. 20201,33801,34451,29051,29301,293015.072.024
22 sept. 20201,33801,35701,32101,32801,32805.302.574
21 sept. 20201,35101,35951,30651,33351,333513.865.291
18 sept. 2020------
17 sept. 20201,44101,46001,40251,44051,440511.580.747
16 sept. 20201,38851,43901,38001,43901,439010.267.325
15 sept. 20201,36101,39701,34751,37951,37957.194.682
14 sept. 20201,37001,39451,36651,38051,38055.280.653
11 sept. 20201,38001,39751,35851,37151,37157.115.669
10 sept. 20201,39701,41551,36851,39001,39005.984.887
09 sept. 20201,34051,41151,32701,39751,397514.919.954
08 sept. 20201,35501,39651,33201,35751,357513.813.746
07 sept. 20201,40451,48001,33251,35851,358520.605.387
04 sept. 20201,19001,39001,18201,37601,376057.530.420
03 sept. 20201,03101,06751,02701,03551,035513.314.724
02 sept. 20201,04501,04501,01051,01101,01105.444.375
01 sept. 20201,07351,07351,01951,03751,03754.417.556
31 ago. 20201,10001,10601,05551,05551,05554.248.447
28 ago. 20201,04351,09251,04351,08951,08955.804.910
27 ago. 20201,04201,06101,03101,03101,03105.434.285
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...